Skip to main content

Europe Financials Ishares MSCI ETF (NQ: EUFN )

22.74 -0.04 (-0.18%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 22.72 22.79 22.72 22.74 210,468 -0.04(-0.18%)
Mar 27, 2024 22.70 22.79 22.68 22.78 664,089 +0.12(+0.53%)
Mar 26, 2024 22.74 22.79 22.66 22.66 333,192 +0.09(+0.40%)
Mar 25, 2024 22.49 22.66 22.49 22.57 193,442 +0.05(+0.22%)
Mar 22, 2024 22.57 22.60 22.49 22.52 479,922 -0.05(-0.22%)
Mar 21, 2024 22.53 22.61 22.53 22.57 572,701 +0.04(+0.18%)
Mar 20, 2024 22.19 22.56 22.17 22.53 408,795 +0.24(+1.08%)
Mar 19, 2024 22.24 22.35 22.24 22.29 99,932 +0.14(+0.63%)
Mar 18, 2024 22.26 22.26 22.14 22.15 602,009 -0.13(-0.58%)
Mar 15, 2024 22.27 22.30 22.22 22.28 228,027 +0.23(+1.04%)
Mar 14, 2024 22.21 22.21 21.98 22.05 279,948 -0.25(-1.12%)
Mar 13, 2024 22.30 22.37 22.28 22.30 879,644 +0.06(+0.27%)
Mar 12, 2024 22.10 22.25 22.04 22.24 602,990 +0.29(+1.32%)
Mar 11, 2024 21.80 21.95 21.79 21.95 208,222 +0.08(+0.37%)
Mar 08, 2024 21.97 22.02 21.84 21.87 235,276 +0.03(+0.14%)
Mar 07, 2024 21.72 21.86 21.72 21.84 362,983 +0.24(+1.11%)
Mar 06, 2024 21.56 21.63 21.52 21.60 491,012 +0.25(+1.17%)
Mar 05, 2024 21.27 21.44 21.27 21.35 561,829 +0.05(+0.23%)
Mar 04, 2024 21.31 21.36 21.27 21.30 228,811 -0.01(-0.05%)
Mar 01, 2024 21.27 21.32 21.13 21.31 500,783 +0.11(+0.52%)
Feb 29, 2024 21.29 21.30 21.09 21.20 167,448 +0.12(+0.57%)
Feb 28, 2024 21.11 21.15 21.06 21.08 105,757 -0.01(-0.05%)
Feb 27, 2024 21.02 21.11 21.02 21.09 135,118 +0.05(+0.24%)
Feb 26, 2024 21.06 21.11 21.00 21.04 115,108 -0.01(-0.05%)
Feb 23, 2024 21.05 21.09 21.00 21.05 223,968 +0.06(+0.29%)
Feb 22, 2024 20.95 21.01 20.91 20.99 166,521 +0.25(+1.21%)
Feb 21, 2024 20.72 20.77 20.68 20.74 150,387 -0.14(-0.67%)
Feb 20, 2024 20.74 20.89 20.74 20.88 272,801 +0.24(+1.16%)
Feb 16, 2024 20.62 20.70 20.58 20.64 126,598 +0.07(+0.34%)
Feb 15, 2024 20.37 20.59 20.37 20.57 265,556 +0.21(+1.03%)
Feb 14, 2024 20.20 20.36 20.20 20.36 324,141 +0.24(+1.19%)
Feb 13, 2024 20.23 20.25 20.03 20.12 349,798 -0.30(-1.47%)
Feb 12, 2024 20.29 20.47 20.29 20.42 1,123,134 +0.12(+0.59%)
Feb 09, 2024 20.20 20.31 20.10 20.30 124,889 +0.02(+0.10%)
Feb 08, 2024 20.31 20.34 20.23 20.28 329,795 -0.03(-0.15%)
Feb 07, 2024 20.32 20.34 20.21 20.31 173,406 -0.09(-0.44%)
Feb 06, 2024 20.35 20.42 20.33 20.40 202,469 +0.04(+0.20%)
Feb 05, 2024 20.33 20.39 20.23 20.36 672,054 -0.13(-0.63%)
Feb 02, 2024 20.49 20.55 20.43 20.49 517,897 -0.08(-0.39%)
Feb 01, 2024 20.56 20.59 20.36 20.57 1,908,195 -0.02(-0.10%)
Jan 31, 2024 20.86 20.93 20.57 20.59 335,396 -0.17(-0.82%)
Jan 30, 2024 20.68 20.79 20.68 20.76 910,668 +0.13(+0.63%)
Jan 29, 2024 20.56 20.63 20.49 20.63 1,569,578 -0.05(-0.24%)
Jan 26, 2024 20.71 20.74 20.66 20.68 155,004 +0.13(+0.63%)
Jan 25, 2024 20.60 20.67 20.47 20.55 682,014 -0.01(-0.05%)
Jan 24, 2024 20.65 20.72 20.56 20.56 258,683 +0.18(+0.88%)
Jan 23, 2024 20.39 20.39 20.30 20.38 217,849 -0.08(-0.39%)
Jan 22, 2024 20.49 20.54 20.43 20.46 249,323 +0.10(+0.49%)
Jan 19, 2024 20.21 20.36 20.16 20.36 284,831 +0.11(+0.54%)
Jan 18, 2024 20.21 20.27 20.13 20.25 204,728 +0.17(+0.85%)
Jan 17, 2024 20.00 20.10 19.89 20.08 486,268 -0.12(-0.59%)
Jan 16, 2024 20.25 20.31 20.17 20.20 450,725 -0.41(-1.99%)
Jan 12, 2024 20.70 20.78 20.58 20.61 383,224 +0.01(+0.05%)
Jan 11, 2024 20.76 20.76 20.43 20.60 656,385 -0.20(-0.96%)
Jan 10, 2024 20.73 20.84 20.73 20.80 235,444 +0.04(+0.19%)
Jan 09, 2024 20.77 20.82 20.70 20.76 1,085,416 -0.32(-1.52%)
Jan 08, 2024 20.94 21.08 20.91 21.08 642,661 +0.24(+1.15%)
Jan 05, 2024 20.77 21.01 20.77 20.84 1,031,276 +0.09(+0.43%)
Jan 04, 2024 20.65 20.87 20.65 20.75 1,247,796 +0.20(+0.97%)
Jan 03, 2024 20.52 20.62 20.46 20.55 413,935 -0.26(-1.25%)
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.