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, 2023	19.21	19.27	19.11	19.13	655,662	-0.07(-0.35%)
Jul 28, 2023	19.22	19.30	19.17	19.20	1,472,766	+0.22(+1.15%)
Jul 27, 2023	19.24	19.24	18.98	18.98	1,828,197	-0.26(-1.34%)
Jul 26, 2023	19.05	19.26	19.05	19.23	1,825,358	+0.10(+0.55%)
Jul 25, 2023	19.12	19.20	19.11	19.13	1,402,357	+0.04(+0.20%)
Jul 24, 2023	19.03	19.14	19.03	19.09	165,759	-0.01(-0.05%)
Jul 21, 2023	19.11	19.13	19.03	19.10	191,097	+0.02(+0.10%)
Jul 20, 2023	19.05	19.18	19.04	19.08	155,664	+0.03(+0.15%)
Jul 19, 2023	19.03	19.07	18.96	19.05	269,970	+0.01(+0.05%)
Jul 18, 2023	18.85	19.05	18.83	19.04	238,423	+0.15(+0.81%)
Jul 17, 2023	18.81	18.94	18.80	18.89	216,089	+0.12(+0.66%)
Jul 14, 2023	18.93	18.95	18.77	18.77	200,455	-0.15(-0.81%)
Jul 13, 2023	18.80	18.93	18.80	18.92	3,457,461	+0.34(+1.85%)
Jul 12, 2023	18.42	18.60	18.42	18.58	521,380	+0.43(+2.36%)
Jul 11, 2023	18.02	18.16	18.01	18.15	447,890	+0.24(+1.33%)
Jul 10, 2023	17.85	17.95	17.85	17.91	161,950	+0.04(+0.21%)
Jul 07, 2023	17.70	17.94	17.69	17.87	251,535	+0.19(+1.08%)
Jul 06, 2023	17.72	17.72	17.53	17.68	354,023	-0.28(-1.54%)
Jul 05, 2023	18.07	18.07	17.96	17.96	212,994	-0.41(-2.23%)

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.