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 (%)
May 29, 2020	11.22	11.23	11.04	11.17	1,462,523	-0.15(-1.32%)
May 28, 2020	11.46	11.46	11.31	11.32	1,886,206	-0.06(-0.51%)
May 27, 2020	11.36	11.40	11.21	11.37	935,293	+0.43(+3.94%)
May 26, 2020	10.84	11.02	10.84	10.94	471,114	+0.56(+5.36%)
May 22, 2020	10.45	10.47	10.31	10.39	455,992	-0.05(-0.48%)
May 21, 2020	10.46	10.58	10.40	10.44	412,389	-0.14(-1.33%)
May 20, 2020	10.54	10.67	10.46	10.58	1,790,494	+0.20(+1.92%)
May 19, 2020	10.49	10.54	10.38	10.38	468,991	-0.17(-1.65%)
May 18, 2020	10.31	10.62	10.28	10.55	839,813	+0.58(+5.83%)
May 15, 2020	9.947	10.00	9.897	9.972	522,837	-0.07(-0.74%)
May 14, 2020	9.731	10.05	9.635	10.05	666,026	+0.00(+0.00%)
May 13, 2020	10.25	10.25	9.997	10.05	1,025,116	-0.30(-2.89%)
May 12, 2020	10.57	10.60	10.35	10.35	839,750	-0.18(-1.73%)
May 11, 2020	10.49	10.56	10.40	10.53	271,854	-0.17(-1.55%)
May 08, 2020	10.63	10.69	10.60	10.69	635,450	+0.20(+1.90%)
May 07, 2020	10.42	10.59	10.42	10.49	490,505	+0.22(+2.18%)
May 06, 2020	10.54	10.56	10.27	10.27	369,139	-0.14(-1.36%)
May 05, 2020	10.48	10.52	10.39	10.41	907,270	-0.09(-0.87%)
May 04, 2020	10.44	10.50	10.37	10.50	543,324	-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.