Skip to main content

Europe Financials Ishares MSCI ETF (NQ: EUFN )

24.38 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 24.24 24.41 24.24 24.38 575,444 +0.17(+0.70%)
Oct 10, 2024 24.26 24.28 24.11 24.21 244,137 +0.05(+0.21%)
Oct 09, 2024 23.99 24.18 23.95 24.16 103,379 +0.05(+0.21%)
Oct 08, 2024 24.14 24.16 24.04 24.11 99,370 -0.09(-0.37%)
Oct 07, 2024 24.30 24.32 24.07 24.20 133,035 -0.07(-0.29%)
Oct 04, 2024 24.08 24.27 24.05 24.27 144,686 +0.31(+1.29%)
Oct 03, 2024 24.00 24.03 23.88 23.96 168,696 -0.20(-0.83%)
Oct 02, 2024 24.17 24.25 24.11 24.16 277,817 -0.07(-0.29%)
Oct 01, 2024 24.54 24.54 24.11 24.23 344,089 -0.50(-2.02%)
Sep 30, 2024 24.76 24.84 24.60 24.73 120,164 -0.19(-0.76%)
Sep 27, 2024 25.06 25.09 24.91 24.92 655,853 -0.09(-0.36%)
Sep 26, 2024 24.91 25.07 24.86 25.01 218,426 +0.56(+2.29%)
Sep 25, 2024 24.76 24.76 24.45 24.45 124,607 -0.27(-1.09%)
Sep 24, 2024 24.66 24.72 24.59 24.72 170,045 +0.22(+0.90%)
Sep 23, 2024 24.54 24.54 24.45 24.50 157,180 -0.07(-0.28%)
Sep 20, 2024 24.66 24.67 24.48 24.57 663,210 -0.17(-0.69%)
Sep 19, 2024 24.59 24.77 24.46 24.74 215,850 +0.48(+1.98%)
Sep 18, 2024 24.32 24.61 24.21 24.26 365,338 +0.00(+0.00%)
Sep 17, 2024 24.41 24.41 24.20 24.26 188,941 -0.08(-0.33%)
Sep 16, 2024 24.13 24.34 24.12 24.34 162,175 +0.26(+1.08%)
Sep 13, 2024 24.02 24.20 24.02 24.08 1,664,199 +0.17(+0.71%)
Sep 12, 2024 23.71 23.93 23.59 23.91 140,399 +0.20(+0.84%)
Sep 11, 2024 23.60 23.71 23.30 23.71 238,866 +0.16(+0.68%)
Sep 10, 2024 23.73 23.73 23.36 23.55 346,400 -0.22(-0.93%)
Sep 09, 2024 23.68 23.88 23.68 23.77 404,750 +0.31(+1.32%)
Sep 06, 2024 23.92 23.96 23.43 23.46 352,343 -0.46(-1.92%)
Sep 05, 2024 23.98 24.02 23.84 23.92 268,313 +0.22(+0.93%)
Sep 04, 2024 23.75 23.86 23.66 23.70 610,697 +0.05(+0.21%)
Sep 03, 2024 23.93 23.93 23.61 23.65 761,494 -0.50(-2.07%)
Aug 30, 2024 24.11 24.19 24.03 24.15 175,164 +0.03(+0.12%)
Aug 29, 2024 24.13 24.22 24.04 24.12 592,133 +0.04(+0.17%)
Aug 28, 2024 24.06 24.17 23.99 24.08 134,256 -0.11(-0.45%)
Aug 27, 2024 24.12 24.23 24.10 24.19 100,242 +0.16(+0.67%)
Aug 26, 2024 24.10 24.10 23.96 24.03 276,590 -0.07(-0.29%)
Aug 23, 2024 23.80 24.11 23.80 24.10 1,393,183 +0.47(+1.99%)
Aug 22, 2024 23.75 23.75 23.62 23.63 254,644 -0.02(-0.08%)
Aug 21, 2024 23.59 23.68 23.52 23.65 167,881 +0.21(+0.90%)
Aug 20, 2024 23.44 23.50 23.41 23.44 175,184 -0.11(-0.47%)
Aug 19, 2024 23.41 23.59 23.41 23.55 239,254 +0.29(+1.25%)
Aug 16, 2024 23.10 23.29 23.08 23.26 202,616 +0.25(+1.09%)
Aug 15, 2024 22.93 23.07 22.90 23.01 599,457 +0.31(+1.37%)
Aug 14, 2024 22.67 22.73 22.66 22.70 107,909 +0.18(+0.80%)
Aug 13, 2024 22.26 22.53 22.26 22.52 378,726 +0.33(+1.49%)
Aug 12, 2024 22.24 22.30 22.14 22.19 426,616 +0.00(+0.00%)
Aug 09, 2024 22.01 22.19 22.00 22.19 1,239,772 +0.16(+0.73%)
Aug 08, 2024 21.94 22.05 21.86 22.03 175,784 +0.28(+1.29%)
Aug 07, 2024 22.04 22.08 21.73 21.75 284,193 +0.17(+0.79%)
Aug 06, 2024 21.38 21.68 21.33 21.58 593,619 +0.04(+0.19%)
Aug 05, 2024 21.08 21.68 21.04 21.54 1,259,800 -0.50(-2.27%)
Aug 02, 2024 22.20 22.20 21.92 22.04 4,367,674 -0.42(-1.87%)
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.