Indicators

Europe Financials Ishares MSCI ETF (NQ: EUFN )

23.95 -0.17 (-0.70%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.02	18.02	18.02	0	+0.00(+0.00%)
Dec 28, 2017	18.05	18.06	18.00	18.02	349,655	+0.04(+0.21%)
Dec 27, 2017	17.99	18.00	17.96	17.98	541,158	-0.03(-0.17%)
Dec 26, 2017	17.99	18.03	17.99	18.01	869,089	+0.02(+0.09%)
Dec 22, 2017	17.98	18.01	17.93	18.00	2,881,265	-0.05(-0.30%)
Dec 21, 2017	17.95	18.10	17.93	18.05	3,533,596	+0.12(+0.65%)
Dec 20, 2017	18.02	18.03	17.92	17.93	1,315,743	-0.08(-0.43%)
Dec 19, 2017	18.06	18.07	17.95	18.01	8,797,788	-0.00(-0.02%)
Dec 18, 2017	18.01	18.06	17.98	18.01	1,143,232	+0.25(+1.43%)
Dec 15, 2017	17.77	17.80	17.71	17.76	1,051,643	-0.05(-0.30%)
Dec 14, 2017	17.96	17.98	17.81	17.81	777,063	-0.09(-0.51%)
Dec 13, 2017	17.94	17.96	17.88	17.91	1,330,467	+0.05(+0.26%)
Dec 12, 2017	17.82	17.88	17.80	17.86	4,771,072	+0.02(+0.09%)
Dec 11, 2017	17.90	17.90	17.83	17.84	1,299,262	+0.04(+0.22%)
Dec 08, 2017	17.86	17.86	17.76	17.81	1,511,354	+0.26(+1.49%)
Dec 07, 2017	17.48	17.60	17.48	17.55	627,048	+0.11(+0.62%)
Dec 06, 2017	17.45	17.51	17.43	17.44	1,006,669	-0.18(-1.00%)
Dec 05, 2017	17.67	17.69	17.58	17.61	645,410	-0.12(-0.65%)
Dec 04, 2017	17.81	17.81	17.71	17.73	869,503	+0.02(+0.09%)

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.