Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	14.27	14.34	14.27	14.34	1,695	-0.15(-1.03%)
Jul 29, 2010	14.40	14.49	14.40	14.49	499	+0.08(+0.54%)
Jul 28, 2010	14.56	14.56	14.41	14.41	14,404	-0.08(-0.58%)
Jul 27, 2010	14.59	14.60	14.33	14.49	13,207	+0.54(+3.91%)
Jul 26, 2010	13.75	13.95	13.75	13.95	12,021	+0.18(+1.32%)
Jul 23, 2010	13.44	14.85	13.44	13.77	32,832	+0.14(+1.05%)
Jul 22, 2010	13.47	13.63	13.47	13.63	35,372	+0.61(+4.69%)
Jul 21, 2010	13.33	13.33	12.95	13.02	100,074	-0.25(-1.91%)
Jul 20, 2010	12.89	13.27	12.89	13.27	151,660	+0.16(+1.24%)
Jul 19, 2010	13.11	13.11	13.11	13.11	154,511	+0.04(+0.30%)
Jul 16, 2010	13.35	13.35	13.07	13.07	5,764	-0.47(-3.50%)
Jul 15, 2010	13.48	13.54	13.40	13.54	1,644	-0.04(-0.29%)
Jul 14, 2010	13.45	13.58	13.40	13.58	28,410	-0.03(-0.24%)
Jul 13, 2010	13.50	13.61	13.48	13.61	13,948	+0.43(+3.25%)
Jul 12, 2010	13.14	13.22	13.09	13.18	260,171	-0.07(-0.54%)
Jul 09, 2010	13.21	13.26	13.21	13.26	675,881	+0.10(+0.79%)
Jul 08, 2010	13.17	13.22	12.82	13.15	11,097	+0.87(+7.08%)
Jul 06, 2010	12.39	12.28	12.28	12.28	9,555	+0.21(+1.72%)
Jul 02, 2010	12.08	12.08	12.06	12.07	863	+0.07(+0.55%)

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.