Indicators

Europe Financials Ishares MSCI ETF (NQ: EUFN )

22.30 -0.57 (-2.49%)

Official Closing Price Updated: 4:15 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.46	14.50	14.45	14.47	603,925	+0.06(+0.40%)
Sep 27, 2019	14.39	14.47	14.37	14.41	1,067,395	+0.04(+0.29%)
Sep 26, 2019	14.36	14.41	14.34	14.37	1,871,737	+0.05(+0.34%)
Sep 25, 2019	14.24	14.33	14.18	14.32	877,413	-0.02(-0.11%)
Sep 24, 2019	14.47	14.47	14.34	14.34	720,767	-0.16(-1.13%)
Sep 23, 2019	14.44	14.51	14.39	14.50	831,398	-0.12(-0.84%)
Sep 20, 2019	14.68	14.70	14.61	14.63	888,583	-0.01(-0.06%)
Sep 19, 2019	14.63	14.68	14.62	14.63	574,340	+0.13(+0.91%)
Sep 18, 2019	14.49	14.52	14.43	14.50	563,806	-0.01(-0.06%)
Sep 17, 2019	14.44	14.54	14.41	14.51	1,052,663	-0.10(-0.67%)
Sep 16, 2019	14.63	14.66	14.60	14.61	621,243	-0.23(-1.55%)
Sep 13, 2019	14.82	14.87	14.78	14.84	1,082,478	+0.25(+1.75%)
Sep 12, 2019	14.40	14.59	14.39	14.58	1,849,560	+0.07(+0.51%)
Sep 11, 2019	14.45	14.51	14.40	14.51	1,871,941	+0.07(+0.46%)
Sep 10, 2019	14.42	14.45	14.37	14.44	4,168,384	+0.23(+1.62%)
Sep 09, 2019	14.15	14.21	14.14	14.21	1,464,669	+0.26(+1.89%)
Sep 06, 2019	13.97	13.98	13.93	13.95	643,234	+0.03(+0.24%)
Sep 05, 2019	13.90	13.96	13.89	13.92	469,992	+0.25(+1.87%)
Sep 04, 2019	13.64	13.66	13.60	13.66	418,136	+0.26(+1.96%)

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.