Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Europe Financials Ishares MSCI ETF (NQ: EUFN )

22.31 -0.56 (-2.45%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.951 10.22 9.880 9.997 38,733 +0.50(+5.26%)
Jun 28, 2012 9.484 9.503 9.283 9.497 27,512 -0.14(-1.48%)
Jun 27, 2012 9.471 9.640 9.471 9.640 22,165 +0.21(+2.20%)
Jun 26, 2012 9.477 9.505 9.393 9.432 7,570 -0.04(-0.41%)
Jun 25, 2012 9.581 9.581 9.399 9.471 15,348 -0.25(-2.54%)
Jun 22, 2012 9.880 9.880 9.705 9.717 17,931 +0.05(+0.47%)
Jun 21, 2012 9.964 10.01 9.654 9.672 17,001 -0.46(-4.55%)
Jun 20, 2012 10.13 10.27 10.10 10.13 83,358 +0.16(+1.56%)
Jun 19, 2012 9.847 10.13 9.847 9.977 73,680 +0.23(+2.40%)
Jun 18, 2012 9.789 9.834 9.711 9.743 23,446 -0.22(-2.21%)
Jun 15, 2012 9.873 9.984 9.847 9.964 41,649 +0.28(+2.88%)
Jun 14, 2012 9.646 9.756 9.633 9.685 32,312 +0.10(+1.02%)
Jun 13, 2012 9.607 9.691 9.571 9.588 62,667 -0.03(-0.27%)
Jun 12, 2012 9.497 9.620 9.438 9.614 37,028 +0.16(+1.72%)
Jun 11, 2012 9.867 9.867 9.451 9.451 78,154 -0.19(-2.02%)
Jun 08, 2012 9.581 9.665 9.399 9.646 147,157 -0.07(-0.73%)
Jun 07, 2012 9.815 9.899 9.673 9.717 35,523 +0.09(+0.94%)
Jun 06, 2012 9.373 9.633 9.373 9.627 82,501 +0.47(+5.18%)
Jun 05, 2012 9.133 9.205 9.133 9.153 217,626 +0.00(+0.00%)
Jun 04, 2012 9.075 9.153 9.029 9.153 128,700 +0.18(+2.03%)
Jun 01, 2012 8.971 9.003 8.913 8.970 72,343 -0.16(-1.71%)
May 31, 2012 9.081 9.149 8.971 9.127 108,581 +0.01(+0.11%)
May 30, 2012 9.244 9.244 9.088 9.117 29,807 -0.24(-2.53%)
May 29, 2012 9.347 9.418 9.257 9.354 54,953 -0.01(-0.07%)
May 25, 2012 9.380 9.432 9.347 9.360 11,364 -0.05(-0.55%)
May 24, 2012 9.413 9.523 9.373 9.412 11,794 -0.08(-0.89%)
May 23, 2012 9.568 9.568 9.302 9.497 118,363 -0.09(-0.95%)
May 22, 2012 9.704 9.808 9.576 9.588 160,233 -0.01(-0.07%)
May 21, 2012 9.373 9.594 9.367 9.594 305,658 +0.31(+3.29%)
May 18, 2012 9.354 9.393 9.289 9.289 27,931 -0.08(-0.90%)
May 17, 2012 9.542 9.542 9.341 9.373 19,208 -0.19(-2.04%)
May 16, 2012 9.640 9.665 9.562 9.568 19,352 -0.05(-0.47%)
May 15, 2012 9.815 9.815 9.607 9.614 68,399 -0.25(-2.57%)
May 14, 2012 9.841 9.951 9.841 9.867 58,287 -0.27(-2.69%)
May 11, 2012 10.04 10.28 10.04 10.14 26,008 -0.16(-1.51%)
May 10, 2012 10.37 10.39 10.30 10.30 13,410 +0.18(+1.73%)
May 09, 2012 10.09 10.13 9.425 10.12 58,478 -0.21(-2.07%)
May 08, 2012 10.48 10.48 10.23 10.33 51,589 -0.24(-2.25%)
May 07, 2012 10.41 10.58 10.41 10.57 9,354 +0.11(+1.03%)
May 04, 2012 10.48 10.50 10.39 10.46 19,187 -0.04(-0.37%)
May 03, 2012 10.70 10.70 10.47 10.50 7,454 -0.16(-1.48%)
May 02, 2012 10.73 10.73 10.58 10.66 22,217 -0.24(-2.18%)
May 01, 2012 10.86 10.96 10.81 10.90 19,651 +0.16(+1.45%)
Apr 30, 2012 10.78 10.81 10.72 10.74 26,381 -0.19(-1.72%)
Apr 27, 2012 10.96 10.96 10.81 10.93 39,603 +0.18(+1.69%)
Apr 26, 2012 10.70 10.75 10.70 10.75 5,237 -0.03(-0.30%)
Apr 25, 2012 10.90 10.90 10.74 10.78 28,037 +0.23(+2.15%)
Apr 24, 2012 10.39 10.61 10.39 10.55 46,214 +0.16(+1.50%)
Apr 23, 2012 10.39 10.43 10.29 10.40 42,815 -0.28(-2.61%)
Apr 20, 2012 10.68 10.75 10.67 10.68 13,145 +0.12(+1.17%)
Apr 19, 2012 10.67 10.68 10.45 10.55 114,199 -0.17(-1.57%)
Apr 18, 2012 10.70 10.76 10.67 10.72 17,802 -0.14(-1.26%)
Apr 17, 2012 10.71 10.90 10.71 10.86 56,264 +0.34(+3.21%)
Apr 16, 2012 10.59 10.59 10.42 10.52 104,005 +0.00(+0.00%)
Apr 13, 2012 10.80 10.80 10.50 10.52 19,418 -0.44(-3.97%)
Apr 12, 2012 10.74 10.96 10.74 10.96 38,251 +0.30(+2.80%)
Apr 11, 2012 10.67 10.78 10.65 10.66 73,983 +0.27(+2.63%)
Apr 10, 2012 10.66 10.68 10.39 10.39 99,696 -0.36(-3.38%)
Apr 09, 2012 10.66 10.83 10.66 10.75 91,350 -0.10(-0.90%)
Apr 05, 2012 10.88 10.90 10.76 10.85 45,382 -0.15(-1.36%)
Apr 04, 2012 11.04 11.09 10.96 11.00 178,185 -0.26(-2.31%)
Apr 03, 2012 11.59 11.59 11.23 11.26 17,175 -0.38(-3.24%)
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.