Indicators

Europe Financials Ishares MSCI ETF (NQ: EUFN )

22.34 +0.37 (+1.68%)

Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.74	17.84	17.72	17.81	1,247,588	+0.07(+0.38%)
May 27, 2021	17.62	17.76	17.62	17.74	2,400,027	+0.24(+1.40%)
May 26, 2021	17.40	17.52	17.36	17.50	2,174,349	-0.09(-0.53%)
May 25, 2021	17.71	17.77	17.58	17.59	1,194,491	-0.09(-0.52%)
May 24, 2021	17.59	17.69	17.54	17.68	670,097	+0.08(+0.48%)
May 21, 2021	17.58	17.60	17.50	17.60	869,578	+0.09(+0.53%)
May 20, 2021	17.45	17.55	17.36	17.51	1,403,054	+0.13(+0.73%)
May 19, 2021	17.30	17.44	17.18	17.38	17,804,554	-0.21(-1.20%)
May 18, 2021	17.63	17.68	17.56	17.59	1,061,660	+0.04(+0.24%)
May 17, 2021	17.51	17.56	17.42	17.55	1,070,125	-0.08(-0.48%)
May 14, 2021	17.47	17.63	17.42	17.63	3,023,323	+0.40(+2.30%)
May 13, 2021	16.98	17.25	16.98	17.24	1,920,696	+0.21(+1.24%)
May 12, 2021	17.19	17.27	17.03	17.03	733,407	-0.20(-1.17%)
May 11, 2021	17.15	17.30	17.12	17.23	3,036,702	-0.19(-1.11%)
May 10, 2021	17.52	17.57	17.38	17.42	1,049,465	-0.02(-0.10%)
May 07, 2021	17.22	17.44	17.15	17.44	1,222,016	+0.22(+1.27%)
May 06, 2021	17.09	17.22	17.01	17.22	846,716	+0.21(+1.24%)
May 05, 2021	16.94	17.03	16.88	17.01	669,299	+0.26(+1.56%)
May 04, 2021	16.89	16.89	16.63	16.75	1,266,118	-0.32(-1.88%)

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.