iShares MSCI Europe Financials ETF (NQ:EUFN)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	37.21	37.26	37.06	37.09	404,886	-0.19(-0.51%)
Dec 30, 2025	37.37	37.44	37.27	37.28	951,668	+0.23(+0.62%)
Dec 29, 2025	37.27	37.27	36.96	37.05	573,302	-0.34(-0.91%)
Dec 26, 2025	37.43	37.43	37.29	37.39	672,543	+0.09(+0.24%)
Dec 24, 2025	37.27	37.34	37.17	37.30	385,556	+0.12(+0.32%)
Dec 23, 2025	37.06	37.24	37.05	37.18	599,559	+0.21(+0.57%)
Dec 22, 2025	36.96	37.01	36.84	36.97	959,014	+0.19(+0.52%)
Dec 19, 2025	36.82	36.91	36.76	36.78	877,385	+0.28(+0.77%)
Dec 18, 2025	36.50	36.66	36.37	36.50	1,610,379	+0.33(+0.91%)
Dec 17, 2025	36.29	36.41	36.17	36.17	1,039,618	+0.08(+0.22%)
Dec 16, 2025	36.27	36.27	35.97	36.09	1,235,216	+0.08(+0.21%)
Dec 15, 2025	35.91	36.07	35.89	36.01	1,045,243	+0.40(+1.14%)
Dec 12, 2025	35.91	35.97	35.43	35.61	3,023,199	-0.29(-0.80%)
Dec 11, 2025	35.56	35.94	35.56	35.90	1,063,773	+0.51(+1.45%)
Dec 10, 2025	34.86	35.43	34.86	35.38	1,410,384	+0.61(+1.76%)
Dec 09, 2025	34.93	35.00	34.74	34.77	626,397	+0.12(+0.34%)
Dec 08, 2025	34.66	34.72	34.58	34.65	1,002,867	+0.04(+0.11%)
Dec 05, 2025	34.87	34.87	34.54	34.61	598,919	-0.09(-0.26%)
Dec 04, 2025	34.63	34.80	34.62	34.70	628,555	+0.08(+0.23%)
Dec 03, 2025	34.71	34.71	34.44	34.62	354,811	-0.09(-0.26%)
Dec 02, 2025	34.48	34.76	34.48	34.71	504,867	+0.37(+1.09%)
Dec 01, 2025	34.30	34.52	34.30	34.34	656,092	-0.17(-0.49%)
Nov 28, 2025	34.46	34.52	34.36	34.51	289,838	+0.25(+0.72%)
Nov 26, 2025	33.98	34.35	33.98	34.26	853,248	+0.47(+1.40%)
Nov 25, 2025	33.46	33.81	33.46	33.79	793,841	+0.72(+2.18%)
Nov 24, 2025	32.94	33.17	32.91	33.07	736,381	-0.04(-0.12%)
Nov 21, 2025	32.94	33.16	32.71	33.11	1,281,069	+0.60(+1.85%)
Nov 20, 2025	33.15	33.28	32.49	32.50	685,193	-0.43(-1.32%)
Nov 19, 2025	33.08	33.11	32.80	32.94	504,923	-0.09(-0.27%)
Nov 18, 2025	33.03	33.14	32.83	33.03	965,648	-0.48(-1.44%)
Nov 17, 2025	33.78	33.94	33.39	33.51	918,424	-0.65(-1.90%)
Nov 14, 2025	34.24	34.24	34.02	34.16	480,859	-0.46(-1.34%)
Nov 13, 2025	34.97	34.97	34.59	34.62	1,115,517	-0.26(-0.73%)
Nov 12, 2025	34.77	34.92	34.72	34.88	1,611,027	+0.35(+1.03%)
Nov 11, 2025	34.41	34.60	34.40	34.53	1,743,198	+0.32(+0.92%)
Nov 10, 2025	33.88	34.26	33.88	34.21	837,261	+0.56(+1.67%)
Nov 07, 2025	33.46	33.65	33.21	33.65	1,090,615	+0.09(+0.26%)
Nov 06, 2025	33.65	33.68	33.47	33.56	1,002,345	+0.04(+0.12%)
Nov 05, 2025	33.22	33.56	33.18	33.52	1,089,775	+0.43(+1.31%)
Nov 04, 2025	33.10	33.28	32.94	33.09	12,094,613	-0.25(-0.74%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.