Europe Financials Ishares MSCI ETF (NQ: EUFN )

18.65 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2023 18.77 18.86 18.62 18.65 915,134 +0.21(+1.14%)
Mar 29, 2023 18.39 18.46 18.32 18.44 912,658 +0.40(+2.22%)
Mar 28, 2023 17.93 18.09 17.93 18.04 1,021,254 +0.01(+0.06%)
Mar 27, 2023 17.95 18.03 17.87 18.03 1,293,353 +0.20(+1.12%)
Mar 24, 2023 17.58 17.83 17.45 17.83 4,824,755 -0.07(-0.39%)
Mar 23, 2023 18.36 18.39 17.79 17.90 4,000,487 -0.34(-1.86%)
Mar 22, 2023 18.50 18.68 18.21 18.24 1,660,897 -0.26(-1.41%)
Mar 21, 2023 18.39 18.52 18.36 18.50 1,719,178 +0.74(+4.17%)
Mar 20, 2023 17.51 17.85 17.49 17.76 1,864,709 +0.38(+2.19%)
Mar 17, 2023 17.45 17.53 17.22 17.38 2,704,620 -0.58(-3.23%)
Mar 16, 2023 17.40 17.97 17.35 17.96 4,336,997 +0.28(+1.58%)
Mar 15, 2023 17.30 17.77 17.11 17.68 5,986,013 -1.07(-5.71%)
Mar 14, 2023 18.81 18.87 18.62 18.75 1,757,845 +0.34(+1.85%)
Mar 13, 2023 18.30 18.61 18.22 18.41 10,342,415 -0.57(-3.00%)
Mar 10, 2023 19.19 19.33 18.91 18.98 2,329,477 -0.46(-2.37%)
Mar 09, 2023 19.75 19.82 19.42 19.44 2,827,851 -0.38(-1.92%)
Mar 08, 2023 19.81 19.94 19.77 19.82 627,050 +0.10(+0.51%)
Mar 07, 2023 20.11 20.11 19.69 19.72 591,782 -0.49(-2.42%)
Mar 06, 2023 20.15 20.27 20.08 20.21 476,390 +0.08(+0.40%)
Mar 03, 2023 19.92 20.14 19.86 20.13 2,127,419 +0.30(+1.51%)
Mar 02, 2023 19.76 19.84 19.70 19.83 971,603 -0.18(-0.90%)
Mar 01, 2023 20.06 20.10 19.89 20.01 722,084 +0.05(+0.25%)
Feb 28, 2023 20.09 20.16 19.95 19.96 4,480,709 +0.08(+0.40%)
Feb 27, 2023 19.81 19.94 19.79 19.88 934,195 +0.39(+2.00%)
Feb 24, 2023 19.46 19.57 19.42 19.49 515,710 -0.22(-1.12%)
Feb 23, 2023 19.68 19.76 19.56 19.71 579,160 +0.15(+0.77%)
Feb 22, 2023 19.61 19.67 19.51 19.56 720,879 -0.26(-1.31%)
Feb 21, 2023 19.85 19.99 19.77 19.82 521,792 -0.14(-0.70%)
Feb 17, 2023 19.78 19.99 19.77 19.96 315,453 +0.02(+0.10%)
Feb 16, 2023 19.82 20.05 19.82 19.94 1,206,183 +0.06(+0.30%)
Feb 15, 2023 19.69 19.88 19.67 19.88 1,052,641 -0.13(-0.65%)
Feb 14, 2023 19.88 20.08 19.81 20.01 378,341 +0.12(+0.60%)
Feb 13, 2023 19.77 19.91 19.74 19.89 1,059,021 +0.23(+1.17%)
Feb 10, 2023 19.69 19.73 19.58 19.66 723,781 -0.22(-1.11%)
Feb 09, 2023 20.12 20.15 19.84 19.88 831,513 +0.10(+0.51%)
Feb 08, 2023 19.80 19.84 19.73 19.78 535,616 +0.00(+0.00%)
Feb 07, 2023 19.53 19.82 19.51 19.78 446,695 +0.24(+1.23%)
Feb 06, 2023 19.56 19.59 19.46 19.54 768,150 -0.22(-1.11%)
Feb 03, 2023 19.81 19.93 19.73 19.76 687,324 -0.28(-1.40%)
Feb 02, 2023 20.15 20.15 19.91 20.04 3,532,965 -0.15(-0.74%)
Feb 01, 2023 19.89 20.27 19.85 20.19 4,332,179 +0.33(+1.66%)
Jan 31, 2023 19.72 19.88 19.67 19.86 388,164 +0.19(+0.97%)
Jan 30, 2023 19.76 19.82 19.65 19.67 328,699 -0.13(-0.66%)
Jan 27, 2023 19.77 19.86 19.70 19.80 721,526 -0.08(-0.40%)
Jan 26, 2023 19.70 19.88 19.68 19.88 946,290 +0.21(+1.07%)
Jan 25, 2023 19.55 19.70 19.43 19.67 568,866 +0.15(+0.77%)
Jan 24, 2023 19.43 19.58 19.41 19.52 431,567 +0.06(+0.31%)
Jan 23, 2023 19.35 19.48 19.32 19.46 554,478 +0.05(+0.26%)
Jan 20, 2023 19.24 19.42 19.21 19.41 562,971 +0.23(+1.20%)
Jan 19, 2023 19.12 19.23 19.07 19.18 1,440,892 -0.07(-0.36%)
Jan 18, 2023 19.50 19.55 19.25 19.25 1,491,196 -0.04(-0.21%)
Jan 17, 2023 19.35 19.37 19.20 19.29 622,913 -0.02(-0.10%)
Jan 13, 2023 19.08 19.31 19.08 19.31 768,554 +0.10(+0.52%)
Jan 12, 2023 19.11 19.27 18.98 19.21 987,858 +0.30(+1.59%)
Jan 11, 2023 18.84 18.91 18.80 18.91 856,942 +0.07(+0.37%)
Jan 10, 2023 18.78 18.86 18.73 18.84 1,039,524 +0.12(+0.64%)
Jan 09, 2023 18.80 18.89 18.72 18.72 1,385,249 +0.09(+0.48%)
Jan 06, 2023 18.34 18.66 18.20 18.63 631,950 +0.40(+2.19%)
Jan 05, 2023 18.21 18.28 18.15 18.23 622,563 -0.12(-0.65%)
Jan 04, 2023 18.25 18.39 18.21 18.35 781,922 +0.55(+3.09%)
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.