Indicators

Europe Financials Ishares MSCI ETF (NQ: EUFN )

24.20 +0.28 (+1.17%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.60	11.60	11.41	11.54	1,414,836	-0.15(-1.32%)
May 28, 2020	11.84	11.84	11.69	11.70	1,824,705	-0.06(-0.51%)
May 27, 2020	11.74	11.79	11.59	11.76	904,797	+0.45(+3.95%)
May 26, 2020	11.21	11.39	11.21	11.31	455,753	+0.57(+5.36%)
May 22, 2020	10.81	10.82	10.66	10.74	441,124	-0.05(-0.48%)
May 21, 2020	10.81	10.93	10.75	10.79	398,943	-0.15(-1.34%)
May 20, 2020	10.89	11.03	10.81	10.93	1,732,113	+0.21(+1.92%)
May 19, 2020	10.84	10.89	10.73	10.73	453,699	-0.18(-1.65%)
May 18, 2020	10.66	10.97	10.63	10.91	812,430	+0.60(+5.83%)
May 15, 2020	10.28	10.34	10.23	10.31	505,789	-0.08(-0.74%)
May 14, 2020	10.06	10.38	9.960	10.38	644,310	+0.00(+0.00%)
May 13, 2020	10.59	10.59	10.33	10.38	991,691	-0.31(-2.89%)
May 12, 2020	10.93	10.96	10.69	10.69	812,369	-0.19(-1.74%)
May 11, 2020	10.84	10.92	10.75	10.88	262,990	-0.17(-1.55%)
May 08, 2020	10.99	11.05	10.96	11.05	614,730	+0.21(+1.90%)
May 07, 2020	10.77	10.95	10.77	10.85	474,512	+0.23(+2.18%)
May 06, 2020	10.90	10.92	10.62	10.62	357,103	-0.15(-1.36%)
May 05, 2020	10.83	10.87	10.74	10.76	877,688	-0.09(-0.87%)
May 04, 2020	10.80	10.86	10.72	10.86	525,608	-0.05(-0.47%)

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.