Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Europe Financials Ishares MSCI ETF (NQ: EUFN )

23.03 +0.55 (+2.45%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.758 9.901 9.739 9.831 16,804 +0.09(+0.95%)
Dec 29, 2011 9.700 9.751 9.654 9.739 8,923 +0.10(+1.01%)
Dec 28, 2011 9.577 9.726 9.577 9.641 25,816 -0.23(-2.37%)
Dec 27, 2011 9.927 9.927 9.863 9.875 4,377 -0.02(-0.20%)
Dec 23, 2011 9.959 9.959 9.862 9.894 11,406 +0.17(+1.73%)
Dec 21, 2011 9.894 9.894 9.661 9.726 15,770 -0.01(-0.07%)
Dec 20, 2011 9.778 9.788 9.655 9.732 20,412 +0.42(+4.53%)
Dec 19, 2011 9.524 9.525 9.311 9.311 39,340 -0.12(-1.31%)
Dec 16, 2011 9.499 9.551 9.356 9.434 8,322 -0.04(-0.41%)
Dec 15, 2011 9.622 9.622 9.434 9.473 19,757 +0.11(+1.18%)
Dec 14, 2011 9.512 9.512 9.324 9.362 58,245 -0.25(-2.57%)
Dec 13, 2011 9.836 9.927 9.512 9.609 106,319 -0.23(-2.37%)
Dec 12, 2011 10.01 10.01 9.739 9.843 50,007 -0.55(-5.25%)
Dec 09, 2011 10.08 10.39 10.08 10.39 65,648 +0.41(+4.10%)
Dec 08, 2011 10.22 10.22 9.979 9.979 17,585 -0.47(-4.51%)
Dec 07, 2011 10.36 10.48 10.17 10.45 28,978 -0.02(-0.21%)
Dec 06, 2011 10.38 10.52 10.38 10.47 38,260 -0.01(-0.12%)
Dec 05, 2011 10.69 10.69 10.46 10.48 46,296 +0.21(+2.02%)
Dec 02, 2011 10.37 10.53 10.26 10.28 51,561 +0.19(+1.93%)
Dec 01, 2011 10.08 10.15 9.999 10.08 62,903 -0.10(-0.96%)
Nov 30, 2011 10.28 10.28 10.13 10.18 46,774 +0.54(+5.59%)
Nov 29, 2011 9.674 9.979 9.577 9.641 167,758 +0.00(+0.00%)
Nov 28, 2011 9.505 9.713 9.473 9.641 66,565 +0.67(+7.53%)
Nov 25, 2011 8.954 9.064 8.895 8.967 241,756 -0.05(-0.50%)
Nov 23, 2011 9.168 9.168 8.908 9.012 820,740 -0.21(-2.32%)
Nov 22, 2011 9.317 9.317 9.174 9.226 48,495 -0.19(-2.00%)
Nov 21, 2011 9.505 9.505 9.278 9.414 37,175 -0.29(-2.97%)
Nov 18, 2011 9.726 9.745 9.654 9.702 24,399 +0.12(+1.24%)
Nov 17, 2011 9.927 9.927 9.583 9.583 44,994 -0.29(-2.96%)
Nov 16, 2011 9.907 10.04 9.862 9.875 41,897 -0.18(-1.81%)
Nov 15, 2011 10.17 10.25 9.966 10.06 60,516 -0.28(-2.70%)
Nov 14, 2011 10.47 10.47 10.21 10.34 27,554 -0.17(-1.64%)
Nov 11, 2011 10.54 10.63 10.38 10.51 41,492 +0.32(+3.09%)
Nov 10, 2011 10.37 10.37 10.01 10.19 15,622 +0.18(+1.81%)
Nov 09, 2011 10.25 10.25 9.927 10.01 29,055 -0.89(-8.15%)
Nov 08, 2011 10.94 10.94 10.65 10.90 50,311 +0.15(+1.39%)
Nov 07, 2011 10.76 10.76 10.48 10.75 56,217 -0.08(-0.78%)
Nov 04, 2011 10.82 10.84 10.50 10.84 34,243 -0.10(-0.95%)
Nov 03, 2011 10.87 10.94 10.58 10.94 22,568 +0.40(+3.75%)
Nov 02, 2011 10.69 10.69 10.46 10.54 20,882 +0.08(+0.74%)
Nov 01, 2011 10.43 10.66 10.27 10.47 67,179 -0.70(-6.28%)
Oct 31, 2011 11.36 11.55 11.13 11.17 22,092 -0.69(-5.80%)
Oct 28, 2011 12.09 12.09 11.81 11.85 28,596 -0.25(-2.04%)
Oct 27, 2011 12.18 12.25 11.88 12.10 95,584 +1.12(+10.22%)
Oct 26, 2011 11.03 11.03 10.76 10.98 10,213 +0.08(+0.71%)
Oct 25, 2011 11.11 11.11 10.82 10.90 4,928 -0.17(-1.50%)
Oct 24, 2011 10.98 11.15 10.87 11.07 33,454 +0.22(+2.01%)
Oct 21, 2011 10.82 10.87 10.71 10.85 24,390 +0.40(+3.81%)
Oct 20, 2011 10.61 10.61 10.26 10.45 7,012 -0.18(-1.73%)
Oct 19, 2011 10.63 10.90 10.63 10.63 131,434 -0.14(-1.27%)
Oct 18, 2011 10.62 10.84 10.34 10.77 52,310 +0.25(+2.41%)
Oct 17, 2011 10.73 10.73 10.52 10.52 11,200 -0.40(-3.68%)
Oct 14, 2011 11.11 11.11 10.84 10.92 29,210 +0.06(+0.54%)
Oct 13, 2011 10.91 10.91 10.71 10.86 19,657 -0.19(-1.70%)
Oct 12, 2011 11.22 11.22 11.05 11.05 47,484 +0.31(+2.90%)
Oct 11, 2011 10.68 10.80 10.61 10.74 21,469 -0.10(-0.96%)
Oct 10, 2011 10.54 10.84 10.42 10.84 42,292 +0.58(+5.69%)
Oct 07, 2011 10.35 10.53 10.17 10.26 54,694 -0.13(-1.25%)
Oct 06, 2011 11.35 11.35 9.972 10.39 39,428 +0.46(+4.64%)
Oct 05, 2011 9.823 9.966 9.615 9.927 53,854 +0.39(+4.07%)
Oct 04, 2011 9.200 9.539 9.070 9.539 59,904 -0.06(-0.66%)
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.