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 (%)
Jan 31, 2022	18.05	18.29		18.26	1,284,819	+0.22(+1.22%)
Jan 28, 2022	17.93	18.08	17.81	18.04	1,158,612	+0.00(+0.00%)
Jan 27, 2022	18.27	18.35	17.93	18.04	2,244,326	+0.02(+0.10%)
Jan 26, 2022	18.24	18.31	17.92	18.02	3,781,080	+0.11(+0.59%)
Jan 25, 2022	17.71	18.01	17.56	17.92	1,604,342	+0.13(+0.74%)
Jan 24, 2022	17.60	17.81	17.29	17.79	2,703,763	-0.33(-1.79%)
Jan 21, 2022	18.20	18.23	18.03	18.11	1,913,233	-0.18(-1.01%)
Jan 20, 2022	18.47	18.62	18.29	18.30	2,749,617	-0.20(-1.09%)
Jan 19, 2022	18.69	18.72	18.50	18.50	1,504,209	-0.16(-0.85%)
Jan 18, 2022	18.72	18.76	18.51	18.66	1,303,776	-0.29(-1.53%)
Jan 14, 2022				18.95	0	+0.00(+0.00%)
Jan 13, 2022	18.95	19.10	18.93	18.95	3,633,531	+0.08(+0.42%)
Jan 12, 2022	18.75	18.87	18.66	18.87	3,339,411	+0.23(+1.23%)
Jan 11, 2022	18.45	18.65	18.38	18.64	770,970	+0.17(+0.90%)
Jan 10, 2022	18.41	18.47	18.30	18.47	1,096,439	-0.01(-0.05%)
Jan 07, 2022	18.34	18.52	18.32	18.48	1,222,236	+0.23(+1.25%)
Jan 06, 2022	18.16	18.29	18.13	18.25	3,068,760	+0.18(+1.02%)
Jan 05, 2022	18.22	18.27	18.01	18.07	4,464,211	-0.14(-0.77%)
Jan 04, 2022	18.12	18.21	18.02	18.21	697,913	+0.41(+2.32%)

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.