Indicators

Europe Financials Ishares MSCI ETF (NQ: EUFN )

24.20 +0.28 (+1.17%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	13.85	13.92	13.80	13.85	3,057,285	+0.06(+0.41%)
Dec 28, 2018	13.86	13.89	13.76	13.80	2,250,451	+0.16(+1.20%)
Dec 27, 2018	13.48	13.66	13.37	13.63	4,078,997	-0.04(-0.30%)
Dec 26, 2018	13.45	13.68	13.28	13.68	1,591,101	+0.29(+2.14%)
Dec 24, 2018	13.49	13.61	13.39	13.39	898,467	-0.14(-1.03%)
Dec 21, 2018	13.70	13.78	13.52	13.53	3,283,493	-0.20(-1.43%)
Dec 20, 2018	13.81	13.85	13.71	13.72	2,591,568	-0.07(-0.53%)
Dec 19, 2018	14.02	14.11	13.76	13.80	1,967,947	-0.13(-0.94%)
Dec 18, 2018	14.00	14.03	13.87	13.93	2,178,524	+0.10(+0.74%)
Dec 17, 2018	13.97	13.99	13.79	13.83	2,555,373	-0.17(-1.21%)
Dec 14, 2018	13.99	14.10	13.99	13.99	2,194,326	-0.18(-1.25%)
Dec 13, 2018	14.26	14.28	14.16	14.17	1,523,443	-0.03(-0.23%)
Dec 12, 2018	14.14	14.28	14.14	14.20	3,297,091	+0.37(+2.67%)
Dec 11, 2018	14.01	14.03	13.79	13.83	2,887,906	-0.10(-0.69%)
Dec 10, 2018	14.04	14.08	13.82	13.93	2,157,205	-0.17(-1.20%)
Dec 07, 2018	14.27	14.36	14.08	14.10	1,506,027	-0.19(-1.30%)
Dec 06, 2018	14.18	14.30	14.04	14.28	3,119,994	-0.30(-2.04%)
Dec 04, 2018	14.94	14.97	14.57	14.58	3,913,954	-0.46(-3.05%)

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.