Indicators

Europe Financials Ishares MSCI ETF (NQ: EUFN )

24.13 +0.18 (+0.75%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	15.91	16.05	15.68	15.68	2,118,379	-0.27(-1.71%)
Apr 28, 2022	15.78	15.95	15.60	15.95	913,566	+0.26(+1.68%)
Apr 27, 2022	15.71	15.83	15.61	15.69	1,800,076	-0.05(-0.35%)
Apr 26, 2022	16.10	16.13	15.73	15.74	1,641,578	-0.63(-3.83%)
Apr 25, 2022	16.37	16.40	16.07	16.37	2,494,227	-0.24(-1.42%)
Apr 22, 2022	16.86	16.90	16.61	16.61	1,215,150	-0.31(-1.83%)
Apr 21, 2022	17.28	17.33	16.87	16.91	1,915,400	-0.15(-0.85%)
Apr 20, 2022	17.16	17.20	17.02	17.06	1,735,921	+0.20(+1.19%)
Apr 19, 2022	16.71	16.87	16.71	16.86	3,398,837	+0.06(+0.38%)
Apr 18, 2022	16.72	16.91	16.72	16.80	2,077,358	-0.05(-0.27%)
Apr 14, 2022	16.87	16.91	16.78	16.84	1,257,577	+0.00(+0.00%)
Apr 13, 2022	16.62	16.84	16.61	16.84	2,043,084	+0.18(+1.09%)
Apr 12, 2022	16.80	16.91	16.63	16.66	1,375,503	-0.18(-1.08%)
Apr 11, 2022	17.01	17.12	16.84	16.84	1,602,952	-0.10(-0.59%)
Apr 08, 2022	16.81	16.98	16.81	16.94	1,196,814	+0.10(+0.59%)
Apr 07, 2022	16.90	16.91	16.64	16.84	1,324,622	+0.06(+0.38%)
Apr 06, 2022	16.71	16.87	16.62	16.78	1,272,863	-0.24(-1.39%)
Apr 05, 2022	17.11	17.18	16.96	17.01	1,912,795	-0.28(-1.63%)
Apr 04, 2022	17.20	17.33	17.17	17.30	1,202,179	-0.10(-0.57%)

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.