Indicators

Europe Financials Ishares MSCI ETF (NQ: EUFN )

24.04 +0.32 (+1.33%)

Streaming Delayed Price Updated: 11:11 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	18.77	18.79	18.51	18.51	2,412,414	-0.17(-0.91%)
Feb 27, 2018	18.80	18.88	18.68	18.68	1,485,631	-0.26(-1.35%)
Feb 26, 2018	18.84	18.93	18.75	18.93	1,509,032	+0.07(+0.37%)
Feb 23, 2018	18.79	18.87	18.72	18.86	3,935,903	+0.08(+0.41%)
Feb 22, 2018	18.80	18.89	18.74	18.79	940,125	+0.04(+0.21%)
Feb 21, 2018	18.85	19.01	18.74	18.75	1,450,955	-0.01(-0.04%)
Feb 20, 2018	18.82	18.85	18.70	18.75	4,378,796	-0.18(-0.94%)
Feb 16, 2018		18.93	18.93	18.93	0	-0.04(-0.20%)
Feb 15, 2018	18.97	18.99	18.82	18.97	3,232,465	+0.10(+0.53%)
Feb 14, 2018	18.37	18.88	18.35	18.87	1,740,850	+0.36(+1.96%)
Feb 13, 2018	18.45	18.51	18.38	18.51	6,658,251	-0.02(-0.13%)
Feb 12, 2018	18.37	18.57	18.29	18.53	7,974,020	+0.22(+1.23%)
Feb 09, 2018	18.25	18.39	17.82	18.31	3,905,422	+0.08(+0.42%)
Feb 08, 2018		18.65	18.23	18.23	2,863,258	-0.42(-2.24%)
Feb 07, 2018	18.66	18.83	18.58	18.65	2,443,778	-0.19(-0.99%)
Feb 06, 2018	18.44	18.84	18.42	18.83	4,662,810	+0.12(+0.66%)
Feb 05, 2018	19.09	19.20	18.46	18.71	4,449,396	-0.56(-2.93%)
Feb 02, 2018	19.55	19.55	19.27	19.27	2,229,673	-0.47(-2.39%)

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.