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 29, 2016	11.72	11.77	11.67	11.74	729,923	+0.25(+2.13%)
Jul 28, 2016	11.51	11.52	11.44	11.49	557,724	-0.15(-1.30%)
Jul 27, 2016	11.64	11.67	11.54	11.64	612,450	+0.12(+1.06%)
Jul 26, 2016	11.50	11.53	11.42	11.52	1,106,106	+0.06(+0.50%)
Jul 25, 2016	11.51	11.52	11.44	11.46	399,819	-0.01(-0.13%)
Jul 22, 2016	11.54	11.54	11.46	11.48	216,232	-0.03(-0.25%)
Jul 21, 2016	11.56	11.63	11.49	11.51	361,481	-0.03(-0.25%)
Jul 20, 2016	11.54	11.58	11.49	11.54	348,786	+0.14(+1.26%)
Jul 19, 2016	11.36	11.42	11.35	11.39	1,259,967	-0.12(-1.00%)
Jul 18, 2016	11.47	11.58	11.39	11.51	370,160	+0.03(+0.25%)
Jul 15, 2016	11.53	11.56	11.43	11.48	592,233	-0.09(-0.81%)
Jul 14, 2016	11.51	11.62	11.51	11.57	1,273,790	+0.26(+2.29%)
Jul 13, 2016	11.41	11.43	11.29	11.31	1,550,764	-0.09(-0.82%)
Jul 12, 2016	11.36	11.45	11.36	11.41	1,744,149	+0.39(+3.53%)
Jul 11, 2016	11.00	11.06	10.99	11.02	833,378	+0.19(+1.73%)
Jul 08, 2016	10.84	10.52	10.52	10.83	1,040,257	+0.31(+2.94%)
Jul 07, 2016	10.60	10.64	10.44	10.52	879,987	-0.15(-1.42%)
Jul 05, 2016	10.87	10.89	10.64	10.67	1,497,863	-0.58(-5.19%)

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.