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 (%)
Aug 30, 2013 13.90 13.90 13.76 13.77 0 -0.20(-1.46%)
Aug 29, 2013 13.98 14.01 13.94 13.98 0 -0.01(-0.05%)
Aug 28, 2013 13.90 14.03 13.88 13.98 127,841 +0.03(+0.23%)
Aug 27, 2013 14.09 14.13 13.95 13.95 0 -0.46(-3.20%)
Aug 26, 2013 14.49 14.49 14.41 14.41 0 -0.18(-1.24%)
Aug 23, 2013 14.59 14.60 14.51 14.59 0 +0.11(+0.76%)
Aug 22, 2013 14.47 14.62 14.42 14.48 217,920 +0.25(+1.73%)
Aug 21, 2013 14.33 14.35 14.20 14.24 0 -0.18(-1.22%)
Aug 20, 2013 14.42 14.49 14.31 14.41 0 -0.10(-0.67%)
Aug 19, 2013 14.64 14.64 14.48 14.51 0 -0.21(-1.45%)
Aug 16, 2013 14.69 14.76 14.66 14.72 0 +0.14(+0.98%)
Aug 15, 2013 14.58 14.62 14.38 14.58 495,634 -0.12(-0.84%)
Aug 14, 2013 14.70 14.73 14.66 14.70 0 +0.05(+0.35%)
Aug 13, 2013 14.60 14.66 14.49 14.65 165,509 +0.03(+0.22%)
Aug 12, 2013 14.59 14.62 14.56 14.62 217,450 -0.06(-0.40%)
Aug 09, 2013 14.69 14.71 14.62 14.68 682,395 +0.03(+0.23%)
Aug 08, 2013 14.58 14.68 14.51 14.64 1,930,101 +0.27(+1.85%)
Aug 07, 2013 14.36 14.40 14.35 14.38 76,252 +0.08(+0.54%)
Aug 06, 2013 14.36 14.44 14.24 14.30 137,773 -0.05(-0.37%)
Aug 05, 2013 14.35 14.40 14.29 14.35 149,656 -0.12(-0.85%)
Aug 02, 2013 14.36 14.48 14.29 14.48 3,185,312 +0.10(+0.68%)
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.