Indicators

Europe Financials Ishares MSCI ETF (NQ: EUFN )

24.01 +0.29 (+1.22%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	10.09	10.23	10.07	10.16	16,256	+0.10(+0.95%)
Dec 29, 2011	10.03	10.08	9.980	10.07	8,632	+0.10(+1.01%)
Dec 28, 2011	9.899	10.05	9.899	9.966	24,974	-0.24(-2.36%)
Dec 27, 2011	10.26	10.26	10.20	10.21	4,234	-0.02(-0.20%)
Dec 23, 2011	10.29	10.29	10.19	10.23	11,034	+0.17(+1.73%)
Dec 21, 2011	10.23	10.23	9.987	10.05	15,256	-0.01(-0.07%)
Dec 20, 2011	10.11	10.12	9.981	10.06	19,746	+0.44(+4.53%)
Dec 19, 2011	9.845	9.846	9.624	9.624	38,058	-0.13(-1.31%)
Dec 16, 2011	9.819	9.873	9.671	9.752	8,051	-0.04(-0.41%)
Dec 15, 2011	9.946	9.946	9.752	9.792	19,113	+0.11(+1.18%)
Dec 14, 2011	9.832	9.832	9.638	9.678	56,346	-0.25(-2.57%)
Dec 13, 2011	10.17	10.26	9.832	9.933	102,852	-0.24(-2.37%)
Dec 12, 2011	10.35	10.35	10.07	10.17	48,377	-0.56(-5.25%)
Dec 09, 2011	10.42	10.74	10.42	10.74	63,508	+0.42(+4.10%)
Dec 08, 2011	10.56	10.56	10.32	10.32	17,012	-0.49(-4.51%)
Dec 07, 2011	10.71	10.83	10.52	10.80	28,033	-0.02(-0.21%)
Dec 06, 2011	10.73	10.88	10.73	10.82	37,012	-0.01(-0.12%)
Dec 05, 2011	11.05	11.05	10.81	10.84	44,786	+0.21(+2.02%)
Dec 02, 2011	10.72	10.89	10.61	10.62	49,880	+0.20(+1.93%)

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.