Indicators

Europe Financials Ishares MSCI ETF (NQ: EUFN )

24.20 +0.28 (+1.17%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	11.25	11.39	11.17	11.32	198,782	+0.08(+0.75%)
Jan 30, 2012	11.23	11.25	11.07	11.24	91,999	-0.38(-3.23%)
Jan 27, 2012	11.54	11.64	11.46	11.62	49,901	-0.01(-0.06%)
Jan 26, 2012	11.77	11.77	11.57	11.62	108,131	+0.11(+0.99%)
Jan 25, 2012	11.21	11.51	11.09	11.51	51,785	+0.21(+1.90%)
Jan 24, 2012	11.29	11.36	11.16	11.29	37,595	-0.09(-0.77%)
Jan 23, 2012	11.40	11.58	11.31	11.38	143,462	+0.08(+0.71%)
Jan 20, 2012	11.11	11.31	11.07	11.30	208,884	+0.17(+1.51%)
Jan 19, 2012	10.90	11.13	10.82	11.13	264,296	+0.64(+6.07%)
Jan 18, 2012	10.49	10.50	10.35	10.50	57,147	+0.23(+2.29%)
Jan 17, 2012	10.41	10.41	10.19	10.26	106,765	+0.17(+1.73%)
Jan 13, 2012	10.24	10.24	9.886	10.09	51,465	-0.13(-1.31%)
Jan 12, 2012	10.26	10.32	10.17	10.22	158,325	+0.10(+0.99%)
Jan 11, 2012	10.03	10.13	9.879	10.12	173,962	+0.17(+1.75%)
Jan 10, 2012	9.879	10.01	9.879	9.946	26,955	+0.30(+3.13%)
Jan 09, 2012	9.651	9.671	9.571	9.644	24,899	-0.05(-0.55%)
Jan 06, 2012	9.973	9.973	9.665	9.698	729,166	-0.17(-1.77%)
Jan 05, 2012	10.11	10.11	9.832	9.873	332,987	-0.46(-4.48%)

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.