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

Europe Financials Ishares MSCI ETF (NQ: EUFN )

22.48 -1.24 (-5.23%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 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 (%)
Feb 29, 2012 11.98 12.00 11.68 11.68 65,549 -0.11(-0.94%)
Feb 28, 2012 11.74 11.80 11.57 11.79 42,310 +0.13(+1.11%)
Feb 27, 2012 11.60 11.72 11.50 11.66 60,240 -0.14(-1.21%)
Feb 24, 2012 11.87 11.90 11.73 11.81 40,666 +0.16(+1.42%)
Feb 23, 2012 11.52 11.70 11.51 11.64 16,081 +0.08(+0.65%)
Feb 22, 2012 11.74 11.74 11.54 11.57 33,087 -0.21(-1.76%)
Feb 21, 2012 11.89 11.89 11.75 11.78 31,607 +0.05(+0.44%)
Feb 17, 2012 11.82 11.82 11.65 11.72 19,652 +0.16(+1.35%)
Feb 16, 2012 11.34 11.63 11.32 11.57 21,678 +0.14(+1.19%)
Feb 15, 2012 11.60 11.60 11.40 11.43 59,723 +0.01(+0.11%)
Feb 14, 2012 11.54 11.54 11.30 11.42 37,602 -0.18(-1.57%)
Feb 13, 2012 11.71 11.73 11.59 11.60 170,193 +0.14(+1.25%)
Feb 10, 2012 11.61 11.61 11.37 11.46 121,472 -0.40(-3.39%)
Feb 09, 2012 11.98 12.07 11.79 11.86 74,125 -0.04(-0.38%)
Feb 08, 2012 11.89 11.92 11.72 11.90 54,220 +0.19(+1.66%)
Feb 07, 2012 11.55 11.75 11.54 11.71 62,523 +0.14(+1.24%)
Feb 06, 2012 11.57 11.61 11.51 11.57 28,764 -0.08(-0.72%)
Feb 03, 2012 11.64 11.69 11.56 11.65 57,927 +0.22(+1.93%)
Feb 02, 2012 11.47 11.47 11.37 11.43 39,112 +0.10(+0.92%)
Feb 01, 2012 11.33 11.37 11.25 11.33 109,021 +0.37(+3.34%)
Jan 31, 2012 10.89 11.02 10.81 10.96 205,385 +0.08(+0.75%)
Jan 30, 2012 10.87 10.89 10.71 10.88 95,055 -0.36(-3.23%)
Jan 27, 2012 11.16 11.26 11.09 11.24 51,558 -0.01(-0.06%)
Jan 26, 2012 11.39 11.39 11.20 11.25 111,722 +0.11(+0.99%)
Jan 25, 2012 10.85 11.14 10.74 11.14 53,505 +0.21(+1.90%)
Jan 24, 2012 10.93 11.00 10.80 10.93 38,844 -0.08(-0.77%)
Jan 23, 2012 11.04 11.20 10.94 11.02 148,226 +0.08(+0.71%)
Jan 20, 2012 10.75 10.94 10.72 10.94 215,822 +0.16(+1.51%)
Jan 19, 2012 10.55 10.78 10.48 10.78 273,074 +0.62(+6.07%)
Jan 18, 2012 10.15 10.16 10.02 10.16 59,045 +0.23(+2.29%)
Jan 17, 2012 10.07 10.07 9.860 9.932 110,311 +0.17(+1.73%)
Jan 13, 2012 9.912 9.912 9.568 9.763 53,174 -0.13(-1.31%)
Jan 12, 2012 9.932 9.984 9.839 9.893 163,584 +0.10(+0.99%)
Jan 11, 2012 9.711 9.808 9.562 9.795 179,739 +0.17(+1.75%)
Jan 10, 2012 9.562 9.685 9.562 9.627 27,851 +0.29(+3.13%)
Jan 09, 2012 9.341 9.360 9.263 9.334 25,726 -0.05(-0.55%)
Jan 06, 2012 9.653 9.653 9.354 9.386 753,384 -0.17(-1.77%)
Jan 05, 2012 9.782 9.782 9.516 9.555 344,046 -0.45(-4.48%)
Jan 04, 2012 10.10 10.10 9.964 10.00 34,416 +0.17(+1.70%)
Dec 30, 2011 9.763 9.906 9.744 9.836 16,796 +0.09(+0.95%)
Dec 29, 2011 9.704 9.756 9.659 9.743 8,919 +0.10(+1.01%)
Dec 28, 2011 9.581 9.730 9.581 9.646 25,803 -0.23(-2.37%)
Dec 27, 2011 9.932 9.932 9.868 9.880 4,375 -0.02(-0.20%)
Dec 23, 2011 9.964 9.964 9.867 9.899 11,401 +0.17(+1.73%)
Dec 21, 2011 9.899 9.899 9.665 9.730 15,762 -0.01(-0.07%)
Dec 20, 2011 9.782 9.792 9.660 9.737 20,402 +0.42(+4.53%)
Dec 19, 2011 9.529 9.529 9.315 9.315 39,322 -0.12(-1.31%)
Dec 16, 2011 9.503 9.555 9.360 9.438 8,318 -0.04(-0.41%)
Dec 15, 2011 9.627 9.627 9.439 9.477 19,748 +0.11(+1.18%)
Dec 14, 2011 9.516 9.516 9.328 9.367 58,218 -0.25(-2.57%)
Dec 13, 2011 9.841 9.932 9.516 9.614 106,268 -0.23(-2.37%)
Dec 12, 2011 10.02 10.02 9.743 9.847 49,984 -0.55(-5.25%)
Dec 09, 2011 10.08 10.39 10.08 10.39 65,617 +0.41(+4.10%)
Dec 08, 2011 10.22 10.22 9.984 9.984 17,577 -0.47(-4.51%)
Dec 07, 2011 10.37 10.48 10.18 10.45 28,965 -0.02(-0.21%)
Dec 06, 2011 10.39 10.53 10.39 10.48 38,242 -0.01(-0.12%)
Dec 05, 2011 10.70 10.70 10.46 10.49 46,274 +0.21(+2.02%)
Dec 02, 2011 10.37 10.54 10.27 10.28 51,536 +0.19(+1.93%)
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.