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 (%)
Jul 30, 2010	14.75	14.82	14.75	14.82	1,640	-0.15(-1.03%)
Jul 29, 2010	14.88	14.98	14.88	14.98	483	+0.08(+0.54%)
Jul 28, 2010	15.05	15.05	14.90	14.90	13,934	-0.09(-0.58%)
Jul 27, 2010	15.08	15.09	14.81	14.98	12,776	+0.56(+3.91%)
Jul 26, 2010	14.21	14.42	14.21	14.42	11,629	+0.19(+1.32%)
Jul 23, 2010	13.90	15.35	13.90	14.23	31,761	+0.15(+1.05%)
Jul 22, 2010	13.92	14.08	13.92	14.08	34,218	+0.63(+4.69%)
Jul 21, 2010	13.78	13.78	13.39	13.45	96,811	-0.26(-1.91%)
Jul 20, 2010	13.33	13.72	13.33	13.72	146,715	+0.17(+1.24%)
Jul 19, 2010	13.55	13.55	13.55	13.55	149,473	+0.04(+0.30%)
Jul 16, 2010	13.80	13.80	13.51	13.51	5,576	-0.49(-3.50%)
Jul 15, 2010	13.93	14.00	13.85	14.00	1,590	-0.04(-0.29%)
Jul 14, 2010	13.90	14.04	13.85	14.04	27,483	-0.03(-0.24%)
Jul 13, 2010	13.95	14.07	13.93	14.07	13,493	+0.44(+3.25%)
Jul 12, 2010	13.58	13.66	13.53	13.63	251,688	-0.07(-0.54%)
Jul 09, 2010	13.66	13.70	13.66	13.70	653,843	+0.11(+0.79%)
Jul 08, 2010	13.61	13.67	13.25	13.59	10,735	+0.90(+7.08%)
Jul 06, 2010	12.80	12.70	12.70	12.70	9,244	+0.21(+1.72%)
Jul 02, 2010	12.49	12.49	12.47	12.48	834	+0.07(+0.55%)

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.