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, 2024 24.11 24.19 24.03 24.15 175,164 +0.03(+0.12%)
Aug 29, 2024 24.13 24.22 24.04 24.12 592,133 +0.04(+0.17%)
Aug 28, 2024 24.06 24.17 23.99 24.08 134,256 -0.11(-0.45%)
Aug 27, 2024 24.12 24.23 24.10 24.19 100,242 +0.16(+0.67%)
Aug 26, 2024 24.10 24.10 23.96 24.03 276,590 -0.07(-0.29%)
Aug 23, 2024 23.80 24.11 23.80 24.10 1,393,183 +0.47(+1.99%)
Aug 22, 2024 23.75 23.75 23.62 23.63 254,644 -0.02(-0.08%)
Aug 21, 2024 23.59 23.68 23.52 23.65 167,881 +0.21(+0.90%)
Aug 20, 2024 23.44 23.50 23.41 23.44 175,184 -0.11(-0.47%)
Aug 19, 2024 23.41 23.59 23.41 23.55 239,254 +0.29(+1.25%)
Aug 16, 2024 23.10 23.29 23.08 23.26 202,616 +0.25(+1.09%)
Aug 15, 2024 22.93 23.07 22.90 23.01 599,457 +0.31(+1.37%)
Aug 14, 2024 22.67 22.73 22.66 22.70 107,909 +0.18(+0.80%)
Aug 13, 2024 22.26 22.53 22.26 22.52 378,726 +0.33(+1.49%)
Aug 12, 2024 22.24 22.30 22.14 22.19 426,616 +0.00(+0.00%)
Aug 09, 2024 22.01 22.19 22.00 22.19 1,239,772 +0.16(+0.73%)
Aug 08, 2024 21.94 22.05 21.86 22.03 175,784 +0.28(+1.29%)
Aug 07, 2024 22.04 22.08 21.73 21.75 284,193 +0.17(+0.79%)
Aug 06, 2024 21.38 21.68 21.33 21.58 593,619 +0.04(+0.19%)
Aug 05, 2024 21.08 21.68 21.04 21.54 1,259,800 -0.50(-2.27%)
Aug 02, 2024 22.20 22.20 21.92 22.04 4,367,674 -0.42(-1.87%)
Aug 01, 2024 22.88 22.97 22.35 22.46 1,407,570 -0.88(-3.77%)
Jul 31, 2024 23.36 23.50 23.30 23.34 509,420 -0.01(-0.04%)
Jul 30, 2024 23.28 23.38 23.27 23.35 1,521,003 +0.23(+0.99%)
Jul 29, 2024 23.25 23.25 23.03 23.12 384,242 -0.19(-0.82%)
Jul 26, 2024 23.11 23.35 23.09 23.31 1,187,307 +0.31(+1.35%)
Jul 25, 2024 22.98 23.18 22.91 23.00 199,865 -0.03(-0.13%)
Jul 24, 2024 23.22 23.29 23.02 23.03 1,781,308 -0.24(-1.03%)
Jul 23, 2024 23.24 23.34 23.19 23.27 154,278 -0.14(-0.60%)
Jul 22, 2024 23.32 23.43 23.27 23.41 165,172 +0.35(+1.52%)
Jul 19, 2024 23.07 23.13 23.01 23.06 275,592 -0.07(-0.30%)
Jul 18, 2024 23.36 23.46 23.10 23.13 220,734 -0.10(-0.43%)
Jul 17, 2024 23.25 23.37 23.17 23.23 1,027,521 -0.07(-0.30%)
Jul 16, 2024 23.04 23.30 23.01 23.30 907,681 +0.14(+0.60%)
Jul 15, 2024 23.25 23.29 23.14 23.16 365,834 -0.16(-0.69%)
Jul 12, 2024 23.30 23.37 23.25 23.32 466,792 +0.16(+0.69%)
Jul 11, 2024 23.14 23.18 23.08 23.16 1,170,086 +0.21(+0.92%)
Jul 10, 2024 22.87 22.95 22.82 22.95 361,186 +0.24(+1.06%)
Jul 09, 2024 22.66 22.77 22.62 22.71 632,802 -0.15(-0.66%)
Jul 08, 2024 22.99 23.06 22.85 22.86 141,401 -0.09(-0.39%)
Jul 05, 2024 22.97 22.98 22.71 22.95 419,938 +0.19(+0.83%)
Jul 03, 2024 22.71 22.79 22.70 22.76 3,407,359 +0.27(+1.20%)
Jul 02, 2024 22.42 22.54 22.33 22.49 105,988 -0.13(-0.57%)
Jul 01, 2024 22.72 22.76 22.57 22.62 287,681 +0.26(+1.16%)
Jun 28, 2024 22.27 22.37 22.26 22.36 334,676 +0.00(+0.00%)
Jun 27, 2024 22.35 22.41 22.30 22.36 435,365 +0.00(+0.00%)
Jun 26, 2024 22.35 22.49 22.22 22.36 1,187,044 -0.15(-0.67%)
Jun 25, 2024 22.51 22.58 22.44 22.51 537,291 -0.18(-0.79%)
Jun 24, 2024 22.61 22.75 22.59 22.69 274,831 +0.36(+1.61%)
Jun 21, 2024 22.34 22.39 22.20 22.33 380,398 -0.33(-1.46%)
Jun 20, 2024 22.56 22.68 22.46 22.66 344,039 +0.16(+0.71%)
Jun 18, 2024 22.39 22.53 22.39 22.50 4,800,623 +0.16(+0.72%)
Jun 17, 2024 22.11 22.35 22.08 22.34 2,636,620 +0.37(+1.68%)
Jun 14, 2024 21.82 21.98 21.74 21.97 3,251,272 -0.33(-1.48%)
Jun 13, 2024 22.58 22.59 22.19 22.30 1,896,173 -0.57(-2.49%)
Jun 12, 2024 22.94 23.07 22.84 22.87 471,748 +0.39(+1.73%)
Jun 11, 2024 22.54 22.57 22.36 22.48 1,612,875 -0.47(-2.04%)
Jun 10, 2024 22.85 22.96 22.74 22.95 257,240 -0.22(-0.96%)
Jun 07, 2024 23.20 23.28 23.14 23.17 5,005,506 -0.16(-0.70%)
Jun 06, 2024 23.27 23.35 23.21 23.33 1,032,163 +0.20(+0.88%)
Jun 05, 2024 23.21 23.24 23.04 23.13 1,161,544 +0.02(+0.08%)
Jun 04, 2024 23.15 23.19 23.03 23.11 171,851 -0.35(-1.48%)
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.