Skip to main content

Europe Financials Ishares MSCI ETF (NQ: EUFN )

20.32 -0.10 (-0.49%)
Official Closing Price Updated: 4:15 PM EST, Dec 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 20.27 20.36 20.25 20.32 356,864 -0.10(-0.49%)
Dec 01, 2023 20.18 20.43 20.18 20.42 373,338 +0.22(+1.09%)
Nov 30, 2023 20.21 20.22 20.13 20.20 199,569 +0.01(+0.05%)
Nov 29, 2023 20.12 20.25 20.11 20.19 233,855 +0.10(+0.50%)
Nov 28, 2023 20.02 20.14 20.01 20.09 179,187 +0.06(+0.30%)
Nov 27, 2023 20.04 20.06 19.95 20.03 147,190 -0.07(-0.35%)
Nov 24, 2023 19.98 20.10 19.98 20.10 132,029 +0.28(+1.41%)
Nov 22, 2023 19.81 19.84 19.70 19.82 357,336 -0.01(-0.05%)
Nov 21, 2023 19.89 19.91 19.81 19.83 151,984 -0.10(-0.50%)
Nov 20, 2023 19.84 19.96 19.84 19.93 184,981 +0.06(+0.30%)
Nov 17, 2023 19.73 19.88 19.71 19.87 179,630 +0.35(+1.79%)
Nov 16, 2023 19.51 19.59 19.46 19.52 497,127 -0.02(-0.10%)
Nov 15, 2023 19.55 19.60 19.50 19.54 527,341 +0.07(+0.36%)
Nov 14, 2023 19.22 19.50 19.22 19.47 275,889 +0.48(+2.53%)
Nov 13, 2023 18.84 19.00 18.82 18.99 138,979 +0.13(+0.69%)
Nov 10, 2023 18.76 18.87 18.64 18.86 153,605 +0.13(+0.69%)
Nov 09, 2023 18.83 18.93 18.71 18.73 381,942 -0.05(-0.27%)
Nov 08, 2023 18.71 18.80 18.68 18.78 358,234 +0.12(+0.64%)
Nov 07, 2023 18.64 18.71 18.61 18.66 167,192 -0.08(-0.43%)
Nov 06, 2023 18.87 18.90 18.71 18.74 455,118 -0.07(-0.37%)
Nov 03, 2023 18.76 18.86 18.72 18.81 577,177 +0.22(+1.18%)
Nov 02, 2023 18.53 18.61 18.48 18.59 468,064 +0.26(+1.42%)
Nov 01, 2023 18.21 18.34 18.14 18.33 585,227 +0.15(+0.83%)
Oct 31, 2023 18.17 18.22 18.07 18.18 378,121 +0.01(+0.06%)
Oct 30, 2023 18.10 18.19 18.05 18.17 1,580,653 +0.28(+1.57%)
Oct 27, 2023 18.13 18.13 17.85 17.89 476,305 -0.15(-0.83%)
Oct 26, 2023 18.07 18.14 17.97 18.04 461,333 -0.05(-0.28%)
Oct 25, 2023 18.11 18.23 18.05 18.09 329,938 -0.14(-0.77%)
Oct 24, 2023 18.19 18.25 18.13 18.23 327,158 -0.06(-0.33%)
Oct 23, 2023 18.23 18.42 18.17 18.29 661,932 +0.01(+0.05%)
Oct 20, 2023 18.40 18.45 18.25 18.28 3,285,387 -0.26(-1.40%)
Oct 19, 2023 18.61 18.77 18.52 18.54 3,672,999 -0.18(-0.96%)
Oct 18, 2023 18.88 18.89 18.70 18.72 3,462,051 -0.30(-1.58%)
Oct 17, 2023 18.83 19.10 18.83 19.02 597,454 +0.00(+0.00%)
Oct 16, 2023 18.91 19.02 18.88 19.02 233,952 +0.28(+1.49%)
Oct 13, 2023 18.88 18.93 18.70 18.74 255,572 -0.30(-1.58%)
Oct 12, 2023 19.17 19.18 18.95 19.04 277,430 -0.23(-1.19%)
Oct 11, 2023 19.24 19.33 19.14 19.27 283,614 +0.17(+0.89%)
Oct 10, 2023 19.07 19.17 19.07 19.10 672,206 +0.31(+1.65%)
Oct 09, 2023 18.62 18.80 18.62 18.79 392,152 -0.15(-0.79%)
Oct 06, 2023 18.70 19.00 18.59 18.94 1,096,147 +0.35(+1.88%)
Oct 05, 2023 18.47 18.60 18.47 18.59 359,354 +0.16(+0.87%)
Oct 04, 2023 18.44 18.45 18.27 18.43 422,146 +0.06(+0.33%)
Oct 03, 2023 18.43 18.48 18.30 18.37 645,713 -0.17(-0.92%)
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.