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 (%)
Apr 29, 2022	15.39	15.53	15.17	15.17	2,189,778	-0.26(-1.71%)
Apr 28, 2022	15.26	15.43	15.09	15.43	944,357	+0.25(+1.68%)
Apr 27, 2022	15.19	15.32	15.10	15.18	1,860,746	-0.05(-0.35%)
Apr 26, 2022	15.57	15.61	15.22	15.23	1,696,906	-0.61(-3.83%)
Apr 25, 2022	15.84	15.86	15.55	15.84	2,578,294	-0.23(-1.42%)
Apr 22, 2022	16.31	16.35	16.06	16.06	1,256,106	-0.30(-1.83%)
Apr 21, 2022	16.71	16.77	16.32	16.36	1,979,958	-0.14(-0.85%)
Apr 20, 2022	16.60	16.64	16.47	16.50	1,794,429	+0.19(+1.19%)
Apr 19, 2022	16.17	16.32	16.17	16.31	3,513,393	+0.06(+0.38%)
Apr 18, 2022	16.18	16.36	16.18	16.25	2,147,375	-0.04(-0.27%)
Apr 14, 2022	16.32	16.36	16.23	16.29	1,299,963	+0.00(+0.00%)
Apr 13, 2022	16.08	16.29	16.06	16.29	2,111,945	+0.18(+1.09%)
Apr 12, 2022	16.25	16.36	16.09	16.12	1,421,864	-0.18(-1.08%)
Apr 11, 2022	16.45	16.57	16.29	16.29	1,656,978	-0.10(-0.59%)
Apr 08, 2022	16.27	16.43	16.27	16.39	1,237,153	+0.10(+0.59%)
Apr 07, 2022	16.35	16.36	16.09	16.29	1,369,268	+0.06(+0.38%)
Apr 06, 2022	16.16	16.32	16.08	16.23	1,315,764	-0.23(-1.39%)
Apr 05, 2022	16.56	16.62	16.40	16.46	1,977,265	-0.27(-1.63%)
Apr 04, 2022	16.64	16.77	16.61	16.73	1,242,698	-0.10(-0.57%)

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.