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 31, 2017	17.78	17.86	17.72	17.84	2,039,763	+0.06(+0.35%)
Jul 28, 2017	17.65	17.78	17.64	17.78	2,665,557	+0.08(+0.43%)
Jul 27, 2017	17.80	17.80	17.65	17.70	4,301,351	-0.08(-0.48%)
Jul 26, 2017	17.72	17.85	17.66	17.78	6,713,880	+0.10(+0.56%)
Jul 25, 2017	17.75	17.76	17.65	17.68	836,334	+0.21(+1.19%)
Jul 24, 2017	17.42	17.48	17.37	17.48	1,272,599	+0.09(+0.53%)
Jul 21, 2017	17.38	17.40	17.29	17.38	1,885,843	-0.11(-0.62%)
Jul 20, 2017	17.47	17.51	17.42	17.49	1,746,460	+0.07(+0.40%)
Jul 19, 2017	17.37	17.42	17.34	17.42	795,093	+0.02(+0.13%)
Jul 18, 2017	17.35	17.40	17.30	17.40	585,702	-0.05(-0.26%)
Jul 17, 2017	17.46	17.47	17.42	17.45	2,138,559	-0.08(-0.44%)
Jul 14, 2017	17.43	17.55	17.38	17.52	1,270,365	-0.02(-0.09%)
Jul 13, 2017	17.44	17.55	17.43	17.54	3,201,140	+0.18(+1.06%)
Jul 12, 2017	17.36	17.36	17.29	17.35	1,571,335	+0.05(+0.27%)
Jul 11, 2017	17.30	17.32	17.19	17.31	3,927,992	-0.01(-0.04%)
Jul 10, 2017	17.29	17.33	17.23	17.32	1,478,397	+0.02(+0.13%)
Jul 07, 2017	17.23	17.30	17.16	17.29	6,313,063	+0.04(+0.22%)
Jul 06, 2017	17.15	17.32	17.13	17.25	5,458,341	+0.12(+0.72%)
Jul 05, 2017	17.09	17.14	17.01	17.13	2,155,643	+0.04(+0.22%)

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.