Europe Financials Ishares MSCI ETF (NQ: EUFN )

24.00 -0.09 (-0.37%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 13.05 13.14 13.00 13.00 43,070 -0.06(-0.50%)
Feb 27, 2013 12.85 13.07 12.85 13.06 24,429 +0.27(+2.13%)
Feb 26, 2013 12.81 12.92 12.71 12.79 93,949 -0.49(-3.71%)
Feb 22, 2013 13.20 13.30 13.14 13.28 9,296 +0.19(+1.44%)
Feb 21, 2013 13.20 13.20 13.02 13.09 125,429 -0.25(-1.85%)
Feb 20, 2013 13.66 13.66 13.34 13.34 141,702 -0.27(-1.96%)
Feb 19, 2013 13.51 13.61 13.51 13.61 27,340 +0.20(+1.46%)
Feb 15, 2013 13.55 13.55 13.37 13.41 171,251 -0.12(-0.87%)
Feb 14, 2013 13.51 13.55 13.46 13.53 20,481 -0.14(-1.04%)
Feb 13, 2013 13.74 13.75 13.61 13.67 42,953 -0.02(-0.14%)
Feb 12, 2013 13.51 13.74 13.51 13.69 104,531 +0.32(+2.43%)
Feb 11, 2013 13.51 13.51 13.36 13.37 45,920 -0.10(-0.77%)
Feb 08, 2013 13.34 13.49 13.34 13.47 73,385 +0.27(+2.01%)
Feb 07, 2013 13.43 13.43 13.15 13.20 54,939 -0.22(-1.64%)
Feb 06, 2013 13.36 13.46 13.22 13.42 74,288 +0.14(+1.08%)
Feb 04, 2013 13.56 13.56 13.26 13.28 107,798 -0.56(-4.08%)
Feb 01, 2013 13.85 13.88 13.77 13.85 41,245 +0.08(+0.59%)
Jan 31, 2013 13.79 13.85 13.74 13.76 35,247 -0.04(-0.32%)
Jan 30, 2013 13.83 13.85 13.77 13.81 65,055 +0.02(+0.15%)
Jan 29, 2013 13.75 13.83 13.72 13.79 19,644 -0.02(-0.14%)
Jan 28, 2013 13.88 13.88 13.76 13.81 34,923 +0.03(+0.19%)
Jan 25, 2013 13.80 13.80 13.70 13.78 93,033 +0.19(+1.38%)
Jan 24, 2013 13.55 13.62 13.53 13.59 78,619 +0.16(+1.16%)
Jan 23, 2013 13.44 13.44 13.36 13.44 47,455 -0.12(-0.91%)
Jan 22, 2013 13.56 13.56 13.47 13.56 110,010 +0.00(+0.00%)
Jan 18, 2013 13.59 13.60 13.48 13.56 22,915 -0.03(-0.19%)
Jan 17, 2013 13.60 13.61 13.51 13.59 68,023 +0.19(+1.40%)
Jan 16, 2013 13.43 13.48 13.35 13.40 29,898 -0.18(-1.30%)
Jan 15, 2013 13.55 13.62 13.49 13.57 74,846 -0.10(-0.70%)
Jan 14, 2013 13.74 13.74 13.53 13.67 287,861 +0.05(+0.38%)
Jan 11, 2013 13.51 13.66 13.51 13.62 133,299 +0.08(+0.62%)
Jan 10, 2013 13.51 13.56 13.43 13.53 137,172 +0.29(+2.21%)
Jan 09, 2013 13.21 13.29 13.21 13.24 107,077 +0.14(+1.09%)
Jan 08, 2013 13.16 13.21 13.01 13.10 67,101 -0.06(-0.49%)
Jan 07, 2013 13.11 13.16 13.04 13.16 92,706 +0.11(+0.88%)
Jan 04, 2013 12.95 13.07 12.95 13.05 28,759 +0.10(+0.77%)
Jan 03, 2013 12.95 13.02 12.92 12.95 60,659 -0.15(-1.14%)
Jan 02, 2013 13.08 13.16 13.00 13.10 49,759 +0.27(+2.09%)
Dec 31, 2012 12.60 12.87 12.60 12.83 58,349 +0.26(+2.10%)
Dec 28, 2012 12.67 12.68 12.49 12.57 90,535 -0.24(-1.87%)
Dec 27, 2012 12.89 12.89 12.71 12.81 41,031 +0.09(+0.71%)
Dec 26, 2012 12.73 12.76 12.69 12.72 15,181 -0.01(-0.10%)
Dec 24, 2012 12.88 13.07 12.69 12.73 8,988 +0.01(+0.06%)
Dec 21, 2012 12.68 12.76 12.68 12.72 30,207 -0.20(-1.58%)
Dec 20, 2012 12.89 12.92 12.81 12.92 78,639 +0.10(+0.76%)
Dec 19, 2012 12.89 12.92 12.81 12.83 83,024 +0.12(+0.97%)
Dec 18, 2012 12.58 12.70 12.55 12.70 99,485 +0.06(+0.51%)
Dec 17, 2012 12.54 12.64 12.49 12.64 50,679 +0.08(+0.65%)
Dec 14, 2012 12.52 12.59 12.52 12.56 7,304 +0.07(+0.55%)
Dec 13, 2012 12.53 12.56 12.42 12.49 19,507 -0.05(-0.41%)
Dec 12, 2012 12.50 12.60 12.46 12.54 23,222 +0.11(+0.89%)
Dec 11, 2012 12.35 12.44 12.35 12.43 25,831 +0.12(+0.95%)
Dec 10, 2012 12.30 12.33 12.24 12.31 27,206 -0.07(-0.58%)
Dec 07, 2012 12.43 12.43 12.34 12.39 40,381 -0.06(-0.47%)
Dec 06, 2012 12.52 12.52 12.38 12.44 47,845 +0.00(+0.00%)
Dec 05, 2012 12.43 12.48 12.38 12.44 47,899 +0.05(+0.38%)
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.