Indicators

Europe Financials Ishares MSCI ETF (NQ: EUFN )

24.92 -0.09 (-0.36%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	15.33	15.34	15.27	15.27	299,448	-0.14(-0.91%)
Nov 27, 2019	15.40	15.44	15.39	15.41	1,069,283	+0.07(+0.43%)
Nov 26, 2019	15.35	15.36	15.31	15.35	204,869	-0.05(-0.32%)
Nov 25, 2019	15.34	15.40	15.33	15.40	428,850	+0.10(+0.65%)
Nov 22, 2019	15.28	15.33	15.24	15.30	653,849	+0.10(+0.65%)
Nov 21, 2019	15.22	15.24	15.17	15.20	780,260	-0.02(-0.11%)
Nov 20, 2019	15.23	15.27	15.18	15.22	727,916	-0.12(-0.80%)
Nov 19, 2019	15.46	15.47	15.33	15.34	2,418,987	+0.00(+0.00%)
Nov 18, 2019	15.28	15.35	15.25	15.34	797,681	+0.01(+0.05%)
Nov 15, 2019	15.31	15.34	15.29	15.33	487,773	+0.06(+0.38%)
Nov 14, 2019	15.25	15.27	15.21	15.27	456,052	-0.01(-0.05%)
Nov 13, 2019	15.19	15.30	15.18	15.28	1,045,054	-0.21(-1.38%)
Nov 12, 2019	15.49	15.55	15.45	15.50	734,993	+0.02(+0.11%)
Nov 11, 2019	15.42	15.49	15.39	15.48	466,070	+0.01(+0.05%)
Nov 08, 2019	15.47	15.47	15.41	15.47	583,941	-0.10(-0.63%)
Nov 07, 2019	15.57	15.62	15.55	15.57	886,539	+0.11(+0.69%)
Nov 06, 2019	15.47	15.50	15.42	15.46	1,713,302	+0.01(+0.05%)
Nov 05, 2019	15.46	15.49	15.42	15.46	801,122	+0.01(+0.05%)
Nov 04, 2019	15.44	15.48	15.41	15.45	774,870	+0.16(+1.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.