Indicators

Europe Financials Ishares MSCI ETF (NQ: EUFN )

22.55 -1.17 (-4.94%)

Streaming Delayed Price Updated: 3:25 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.21	11.22	11.03	11.16	1,463,219	-0.15(-1.32%)
May 28, 2020	11.45	11.45	11.30	11.31	1,887,104	-0.06(-0.51%)
May 27, 2020	11.35	11.40	11.20	11.37	935,738	+0.43(+3.94%)
May 26, 2020	10.84	11.01	10.84	10.94	471,339	+0.56(+5.36%)
May 22, 2020	10.45	10.46	10.31	10.38	456,209	-0.05(-0.48%)
May 21, 2020	10.46	10.57	10.40	10.43	412,586	-0.14(-1.33%)
May 20, 2020	10.53	10.66	10.46	10.57	1,791,346	+0.20(+1.92%)
May 19, 2020	10.48	10.53	10.37	10.37	469,214	-0.17(-1.65%)
May 18, 2020	10.31	10.61	10.27	10.55	840,213	+0.58(+5.83%)
May 15, 2020	9.942	10.00	9.892	9.967	523,086	-0.07(-0.74%)
May 14, 2020	9.726	10.04	9.631	10.04	666,343	+0.00(+0.00%)
May 13, 2020	10.24	10.24	9.992	10.04	1,025,604	-0.30(-2.89%)
May 12, 2020	10.56	10.59	10.34	10.34	840,150	-0.18(-1.74%)
May 11, 2020	10.48	10.56	10.39	10.52	271,984	-0.17(-1.55%)
May 08, 2020	10.62	10.69	10.60	10.69	635,752	+0.20(+1.90%)
May 07, 2020	10.41	10.59	10.41	10.49	490,739	+0.22(+2.18%)
May 06, 2020	10.54	10.56	10.27	10.27	369,314	-0.14(-1.36%)
May 05, 2020	10.47	10.51	10.38	10.41	907,702	-0.09(-0.87%)
May 04, 2020	10.44	10.50	10.36	10.50	543,583	-0.05(-0.47%)

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.