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

Europe Financials Ishares MSCI ETF (NQ: EUFN )

22.48 UNCHANGED
Streaming Delayed 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 (%)
Jun 29, 2012 9.946 10.22 9.875 9.992 38,752 +0.50(+5.26%)
Jun 28, 2012 9.479 9.499 9.278 9.492 27,525 -0.14(-1.48%)
Jun 27, 2012 9.466 9.635 9.466 9.635 22,175 +0.21(+2.20%)
Jun 26, 2012 9.473 9.500 9.388 9.427 7,573 -0.04(-0.41%)
Jun 25, 2012 9.577 9.577 9.395 9.466 15,355 -0.25(-2.54%)
Jun 22, 2012 9.875 9.875 9.700 9.713 17,940 +0.05(+0.47%)
Jun 21, 2012 9.959 10.00 9.649 9.667 17,009 -0.46(-4.55%)
Jun 20, 2012 10.12 10.26 10.10 10.13 83,397 +0.16(+1.56%)
Jun 19, 2012 9.843 10.12 9.843 9.972 73,715 +0.23(+2.40%)
Jun 18, 2012 9.784 9.830 9.707 9.739 23,458 -0.22(-2.22%)
Jun 15, 2012 9.869 9.979 9.843 9.959 41,669 +0.28(+2.88%)
Jun 14, 2012 9.641 9.752 9.628 9.680 32,328 +0.10(+1.02%)
Jun 13, 2012 9.603 9.687 9.566 9.583 62,697 -0.03(-0.27%)
Jun 12, 2012 9.492 9.615 9.434 9.609 37,045 +0.16(+1.72%)
Jun 11, 2012 9.862 9.862 9.447 9.447 78,191 -0.19(-2.02%)
Jun 08, 2012 9.577 9.661 9.395 9.642 147,227 -0.07(-0.73%)
Jun 07, 2012 9.810 9.894 9.668 9.713 35,540 +0.09(+0.94%)
Jun 06, 2012 9.369 9.628 9.369 9.622 82,540 +0.47(+5.18%)
Jun 05, 2012 9.129 9.200 9.129 9.148 217,729 +0.00(+0.00%)
Jun 04, 2012 9.070 9.148 9.025 9.148 128,761 +0.18(+2.03%)
Jun 01, 2012 8.967 8.999 8.908 8.966 72,377 -0.16(-1.71%)
May 31, 2012 9.077 9.144 8.967 9.122 108,632 +0.01(+0.11%)
May 30, 2012 9.239 9.239 9.083 9.113 29,821 -0.24(-2.53%)
May 29, 2012 9.343 9.414 9.252 9.349 54,979 -0.01(-0.07%)
May 25, 2012 9.375 9.427 9.343 9.356 11,369 -0.05(-0.55%)
May 24, 2012 9.408 9.518 9.369 9.408 11,799 -0.08(-0.89%)
May 23, 2012 9.564 9.564 9.298 9.492 118,419 -0.09(-0.95%)
May 22, 2012 9.700 9.804 9.571 9.583 160,309 -0.01(-0.07%)
May 21, 2012 9.369 9.590 9.362 9.590 305,803 +0.31(+3.29%)
May 18, 2012 9.349 9.388 9.285 9.285 27,944 -0.08(-0.90%)
May 17, 2012 9.538 9.538 9.336 9.369 19,218 -0.19(-2.04%)
May 16, 2012 9.635 9.661 9.558 9.564 19,361 -0.05(-0.47%)
May 15, 2012 9.810 9.810 9.603 9.609 68,432 -0.25(-2.57%)
May 14, 2012 9.836 9.946 9.836 9.862 58,315 -0.27(-2.69%)
May 11, 2012 10.03 10.27 10.03 10.13 26,021 -0.16(-1.51%)
May 10, 2012 10.37 10.39 10.29 10.29 13,416 +0.18(+1.73%)
May 09, 2012 10.09 10.13 9.421 10.12 58,506 -0.21(-2.07%)
May 08, 2012 10.47 10.47 10.23 10.33 51,613 -0.24(-2.25%)
May 07, 2012 10.40 10.58 10.40 10.57 9,358 +0.11(+1.03%)
May 04, 2012 10.47 10.50 10.38 10.46 19,196 -0.04(-0.37%)
May 03, 2012 10.69 10.69 10.47 10.50 7,458 -0.16(-1.48%)
May 02, 2012 10.72 10.72 10.58 10.66 22,228 -0.24(-2.18%)
May 01, 2012 10.85 10.95 10.80 10.89 19,660 +0.16(+1.45%)
Apr 30, 2012 10.78 10.80 10.72 10.74 26,394 -0.19(-1.72%)
Apr 27, 2012 10.96 10.96 10.80 10.93 39,622 +0.18(+1.69%)
Apr 26, 2012 10.69 10.74 10.69 10.74 5,240 -0.03(-0.30%)
Apr 25, 2012 10.89 10.89 10.73 10.78 28,051 +0.23(+2.15%)
Apr 24, 2012 10.39 10.61 10.39 10.55 46,236 +0.16(+1.50%)
Apr 23, 2012 10.38 10.43 10.28 10.39 42,836 -0.28(-2.61%)
Apr 20, 2012 10.67 10.74 10.67 10.67 13,151 +0.12(+1.17%)
Apr 19, 2012 10.66 10.67 10.45 10.55 114,253 -0.17(-1.57%)
Apr 18, 2012 10.70 10.75 10.66 10.72 17,810 -0.14(-1.26%)
Apr 17, 2012 10.71 10.89 10.71 10.85 56,291 +0.34(+3.21%)
Apr 16, 2012 10.59 10.59 10.41 10.52 104,055 +0.00(+0.00%)
Apr 13, 2012 10.80 10.80 10.50 10.52 19,427 -0.43(-3.97%)
Apr 12, 2012 10.74 10.95 10.74 10.95 38,269 +0.30(+2.80%)
Apr 11, 2012 10.67 10.77 10.64 10.65 74,019 +0.27(+2.62%)
Apr 10, 2012 10.65 10.67 10.38 10.38 99,744 -0.36(-3.38%)
Apr 09, 2012 10.65 10.83 10.65 10.74 91,393 -0.10(-0.90%)
Apr 05, 2012 10.87 10.89 10.76 10.84 45,404 -0.15(-1.36%)
Apr 04, 2012 11.03 11.08 10.96 10.99 178,270 -0.26(-2.31%)
Apr 03, 2012 11.58 11.58 11.22 11.25 17,183 -0.38(-3.24%)
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.