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 31, 2017	17.19	17.27	17.14	17.25	2,109,516	+0.06(+0.35%)
Jul 28, 2017	17.07	17.20	17.06	17.19	2,756,710	+0.07(+0.43%)
Jul 27, 2017	17.21	17.21	17.07	17.11	4,448,444	-0.08(-0.48%)
Jul 26, 2017	17.13	17.26	17.08	17.20	6,943,472	+0.10(+0.56%)
Jul 25, 2017	17.16	17.17	17.07	17.10	864,933	+0.20(+1.19%)
Jul 24, 2017	16.84	16.91	16.80	16.90	1,316,118	+0.09(+0.53%)
Jul 21, 2017	16.81	16.82	16.71	16.81	1,950,333	-0.10(-0.61%)
Jul 20, 2017	16.89	16.93	16.84	16.91	1,806,183	+0.07(+0.40%)
Jul 19, 2017	16.80	16.85	16.77	16.85	822,282	+0.02(+0.13%)
Jul 18, 2017	16.77	16.82	16.73	16.82	605,731	-0.04(-0.26%)
Jul 17, 2017	16.88	16.89	16.84	16.87	2,211,690	-0.07(-0.44%)
Jul 14, 2017	16.85	16.97	16.81	16.94	1,313,807	-0.01(-0.09%)
Jul 13, 2017	16.86	16.97	16.85	16.96	3,310,608	+0.18(+1.06%)
Jul 12, 2017	16.79	16.79	16.72	16.78	1,625,069	+0.04(+0.27%)
Jul 11, 2017	16.73	16.75	16.62	16.74	4,062,317	-0.01(-0.04%)
Jul 10, 2017	16.71	16.75	16.66	16.74	1,528,953	+0.02(+0.13%)
Jul 07, 2017	16.66	16.73	16.59	16.72	6,528,949	+0.04(+0.22%)
Jul 06, 2017	16.59	16.74	16.56	16.68	5,644,998	+0.12(+0.72%)
Jul 05, 2017	16.53	16.57	16.45	16.56	2,229,359	+0.04(+0.23%)

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.