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 (%)
Sep 29, 2017	17.32	17.48	17.32	17.45	2,299,215	+0.13(+0.77%)
Sep 28, 2017	17.28	17.33	17.25	17.32	1,276,193	+0.10(+0.56%)
Sep 27, 2017	17.22	17.26	17.17	17.22	1,763,189	+0.28(+1.67%)
Sep 26, 2017	17.04	17.04	16.91	16.94	1,525,346	-0.14(-0.83%)
Sep 25, 2017	17.17	17.18	17.02	17.08	2,485,269	-0.27(-1.58%)
Sep 22, 2017	17.35	17.38	17.31	17.35	9,086,211	+0.04(+0.21%)
Sep 21, 2017	17.32	17.34	17.27	17.32	2,433,632	+0.14(+0.82%)
Sep 20, 2017	17.22	17.24	17.10	17.18	2,502,794	-0.08(-0.47%)
Sep 19, 2017	17.22	17.27	17.20	17.26	1,957,577	+0.09(+0.52%)
Sep 18, 2017	17.21	17.21	17.14	17.17	2,198,202	+0.05(+0.30%)
Sep 15, 2017	17.10	17.14	17.07	17.12	4,165,136	-0.01(-0.04%)
Sep 14, 2017	17.06	17.14	17.06	17.12	954,765	+0.04(+0.26%)
Sep 13, 2017	17.18	17.18	17.05	17.08	1,605,252	-0.04(-0.22%)
Sep 12, 2017		17.18	17.10	17.12	1,279,253	+0.16(+0.96%)
Sep 11, 2017	16.86	16.98	16.86	16.95	848,995	+0.28(+1.65%)
Sep 08, 2017	16.72	16.76	16.67	16.68	3,876,283	+0.10(+0.58%)
Sep 07, 2017	16.71	16.75	16.56	16.58	584,727	-0.07(-0.40%)
Sep 06, 2017	16.57	16.66	16.54	16.65	2,475,618	+0.17(+1.04%)
Sep 05, 2017	16.69	16.70	16.47	16.48	1,710,039	-0.39(-2.33%)

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.