Skip to main content

Europe Financials Ishares MSCI ETF (NQ: EUFN )

22.87 +0.39 (+1.73%)
Official Closing Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 15.82 15.82 15.72 15.73 131,929 -0.02(-0.13%)
Nov 26, 2014 15.63 15.75 15.75 15.75 430,464 +0.06(+0.38%)
Nov 25, 2014 15.72 15.76 15.64 15.69 456,259 +0.12(+0.77%)
Nov 24, 2014 15.51 15.62 15.50 15.57 2,056,078 +0.18(+1.17%)
Nov 21, 2014 15.36 15.43 15.34 15.39 3,778,490 +0.23(+1.50%)
Nov 20, 2014 15.09 15.22 15.09 15.16 123,491 -0.21(-1.39%)
Nov 19, 2014 15.36 15.44 15.28 15.38 82,573 +0.01(+0.09%)
Nov 18, 2014 15.29 15.38 15.28 15.36 160,437 +0.17(+1.14%)
Nov 17, 2014 15.07 15.19 15.02 15.19 345,829 +0.08(+0.53%)
Nov 14, 2014 14.92 15.13 14.92 15.11 205,517 +0.09(+0.62%)
Nov 13, 2014 14.92 15.09 14.90 15.02 228,690 +0.07(+0.45%)
Nov 12, 2014 15.02 15.02 14.93 14.95 220,308 -0.27(-1.80%)
Nov 11, 2014 15.14 15.26 15.10 15.22 192,798 +0.07(+0.48%)
Nov 10, 2014 15.06 15.16 15.04 15.15 234,847 +0.05(+0.35%)
Nov 07, 2014 15.09 15.12 14.96 15.10 106,539 -0.07(-0.44%)
Nov 06, 2014 15.33 15.34 15.10 15.16 279,575 -0.17(-1.09%)
Nov 05, 2014 15.36 15.38 15.26 15.33 377,937 +0.11(+0.75%)
Nov 04, 2014 15.18 15.26 15.12 15.22 1,115,360 -0.08(-0.52%)
Nov 03, 2014 15.28 15.37 15.22 15.30 238,241 -0.21(-1.38%)
Oct 31, 2014 15.42 15.52 15.36 15.51 224,653 +0.28(+1.84%)
Oct 30, 2014 14.99 15.31 14.99 15.23 424,943 +0.07(+0.48%)
Oct 29, 2014 15.42 15.44 15.12 15.16 184,852 -0.35(-2.28%)
Oct 28, 2014 15.34 15.51 15.34 15.51 256,483 +0.31(+2.02%)
Oct 27, 2014 15.17 15.44 15.44 15.20 239,868 -0.24(-1.56%)
Oct 24, 2014 15.36 15.45 15.31 15.44 1,134,355 +0.20(+1.31%)
Oct 23, 2014 15.19 15.35 15.19 15.24 240,616 +0.24(+1.60%)
Oct 22, 2014 15.12 15.19 15.00 15.00 158,231 -0.21(-1.36%)
Oct 21, 2014 15.06 15.22 15.06 15.21 646,790 +0.27(+1.83%)
Oct 20, 2014 14.71 14.95 14.71 14.94 167,610 +0.15(+1.04%)
Oct 17, 2014 14.80 14.89 14.70 14.78 400,011 +0.39(+2.69%)
Oct 16, 2014 14.25 14.52 14.03 14.39 481,155 -0.28(-1.91%)
Oct 15, 2014 13.55 14.79 13.41 14.68 586,549 -0.20(-1.35%)
Oct 14, 2014 14.89 15.04 14.86 14.88 275,103 -0.01(-0.09%)
Oct 13, 2014 15.04 15.13 14.89 14.89 215,392 +0.01(+0.05%)
Oct 10, 2014 14.96 15.10 14.85 14.88 320,796 -0.11(-0.71%)
Oct 09, 2014 15.23 15.33 14.98 14.99 752,157 -0.59(-3.77%)
Oct 08, 2014 15.28 15.60 15.26 15.58 1,048,241 +0.33(+2.15%)
Oct 07, 2014 15.41 15.48 15.23 15.25 393,744 -0.30(-1.93%)
Oct 06, 2014 15.52 15.60 15.44 15.55 499,023 +0.16(+1.04%)
Oct 03, 2014 15.36 15.44 15.29 15.39 1,201,479 +0.01(+0.04%)
Oct 02, 2014 15.52 15.58 15.26 15.38 1,034,656 -0.25(-1.62%)
Oct 01, 2014 15.75 15.75 15.59 15.64 155,761 -0.11(-0.72%)
Sep 30, 2014 15.72 15.83 15.69 15.75 211,302 -0.02(-0.13%)
Sep 29, 2014 15.74 15.81 15.72 15.77 265,871 -0.26(-1.62%)
Sep 26, 2014 15.91 16.06 15.91 16.03 207,860 +0.06(+0.38%)
Sep 25, 2014 16.11 16.11 15.90 15.97 1,079,102 -0.18(-1.12%)
Sep 24, 2014 16.05 16.18 15.98 16.15 129,858 +0.03(+0.21%)
Sep 23, 2014 16.25 16.26 16.09 16.12 667,066 -0.21(-1.27%)
Sep 22, 2014 16.36 16.38 16.26 16.32 235,057 -0.07(-0.45%)
Sep 19, 2014 16.47 16.48 16.36 16.40 939,266 -0.03(-0.20%)
Sep 18, 2014 16.42 16.46 16.36 16.43 518,465 +0.22(+1.36%)
Sep 17, 2014 16.30 16.31 16.20 16.21 275,464 +0.00(+0.00%)
Sep 16, 2014 16.06 16.22 16.02 16.21 173,384 +0.05(+0.33%)
Sep 15, 2014 16.12 16.12 16.09 16.16 847,930 -0.06(-0.37%)
Sep 12, 2014 16.16 16.22 16.13 16.22 512,356 +0.04(+0.25%)
Sep 11, 2014 16.16 16.19 16.04 16.18 1,622,826 -0.02(-0.14%)
Sep 10, 2014 16.10 16.26 16.07 16.20 755,125 +0.14(+0.85%)
Sep 09, 2014 16.18 16.18 16.02 16.06 331,694 -0.09(-0.58%)
Sep 08, 2014 16.25 16.27 16.12 16.16 162,604 -0.24(-1.47%)
Sep 05, 2014 16.40 16.40 16.31 16.40 546,967 -0.01(-0.08%)
Sep 04, 2014 16.38 16.54 16.36 16.41 363,254 +0.03(+0.20%)
Sep 03, 2014 16.39 16.44 16.32 16.38 403,350 +0.21(+1.28%)
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.