U.S. markets closed

iShares MSCI Europe Financials ETF (EUFN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
14.45-0.23 (-1.57%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 202014.5314.5714.4014.4514.45538,425
Sep 17, 202014.6014.7314.5714.6814.68375,200
Sep 16, 202014.7814.9214.6814.8014.80519,900
Sep 15, 202014.9114.9314.7714.8114.81548,900
Sep 14, 202014.9214.9614.8514.8814.88651,100
Sep 11, 202014.8414.8714.7114.7914.79278,000
Sep 10, 202015.0715.1414.7614.7814.78634,100
Sep 09, 202014.9215.0514.9014.9414.94690,000
Sep 08, 202014.7114.7614.6114.6214.62504,600
Sep 04, 202014.9415.0514.7014.9714.97498,100
Sep 03, 202015.0815.1714.7114.7914.791,220,600
Sep 02, 202014.9615.1114.9315.0815.08332,600
Sep 01, 202015.0015.1314.9215.0315.03837,400
Aug 31, 202015.3015.3215.1415.1415.14713,700
Aug 28, 202015.4315.4415.3315.4215.42450,900
Aug 27, 202015.2415.2415.0615.1615.16354,100
Aug 26, 202015.2115.3315.2015.3215.32465,600
Aug 25, 202015.3215.3615.1015.2115.21407,100
Aug 24, 202015.0515.1615.0115.1315.13305,500
Aug 21, 202014.7714.8914.7414.8914.89348,700
Aug 20, 202014.9015.0514.8615.0515.05686,600
Aug 19, 202015.2115.3215.1215.1415.14393,200
Aug 18, 202015.2615.2815.1115.1515.15367,200
Aug 17, 202015.2515.2515.1615.1815.18277,000
Aug 14, 202015.1115.2515.1115.2215.22542,300
Aug 13, 202015.4615.5015.2615.3215.32404,100
Aug 12, 202015.5915.6415.5015.5015.50681,300
Aug 11, 202015.2715.4215.1815.2215.22792,800
Aug 10, 202014.9415.0214.9315.0015.00524,800
Aug 07, 202014.6714.9014.6714.9014.90605,400
Aug 06, 202014.8614.9714.8014.9314.93400,300
Aug 05, 202014.9615.0414.9314.9514.95272,000
Aug 04, 202014.7414.8714.7014.8614.86327,100
Aug 03, 202014.5314.7414.5014.7114.71438,900
Jul 31, 202014.7314.7414.3214.4214.421,230,100
Jul 30, 202014.5414.6914.3214.6514.651,220,700
Jul 29, 202015.0015.1814.9515.1815.18410,800
Jul 28, 202014.9815.1014.9815.0215.02948,200
Jul 27, 202015.0615.1214.9915.0615.065,385,900
Jul 24, 202014.9915.1514.9915.0615.06344,200
Jul 23, 202015.2215.2315.0515.1215.12692,100
Jul 22, 202015.2815.4015.2715.3715.375,807,400
Jul 21, 202015.3115.4115.2515.3215.325,034,300
Jul 20, 202015.0515.2315.0215.1715.174,328,900
Jul 17, 202015.0515.0914.9715.0915.094,084,700
Jul 16, 202015.1215.2115.0815.1115.11668,000
Jul 15, 202015.1915.2315.0715.1715.17584,500
Jul 14, 202014.7715.0614.7715.0115.011,125,200
Jul 13, 202014.9114.9714.6514.7014.701,359,500
Jul 10, 202014.5114.8214.5114.7914.79376,800
Jul 09, 202014.6914.7214.3814.4714.47756,100
Jul 08, 202014.6414.8314.6314.8014.80345,600
Jul 07, 202014.8614.8914.6514.6514.65745,100
Jul 06, 202014.9915.0714.8915.0015.001,362,300
Jul 02, 202014.6414.7814.5514.5514.55285,400
Jul 01, 202014.2414.3714.2114.2814.28615,600
Jun 30, 202014.0714.3614.0614.2314.23650,200
Jun 29, 202014.2114.3514.1114.2614.26476,000
Jun 26, 202014.2314.2513.9613.9813.98626,500
Jun 25, 202014.0214.4114.0214.4014.401,398,000
Jun 24, 202014.2414.2613.9513.9813.981,151,100
Jun 23, 202014.5814.6314.4414.4414.443,618,500
Jun 22, 202014.1614.2514.0614.2214.22717,700
Jun 19, 202014.4014.4814.0014.0214.02507,900
Jun 18, 202014.2014.3214.1414.2514.25777,300
Jun 17, 202014.4914.5014.2914.3514.35585,400
Jun 16, 202014.6814.7814.2614.4614.46922,400
Jun 15, 202013.8114.3413.7814.3014.30715,600
Jun 15, 20200.171 Dividend
Jun 12, 202014.5614.6214.1214.4314.26573,700
Jun 11, 202014.4614.6614.0414.0913.921,384,700
Jun 10, 202015.4215.5315.1415.1414.96621,700
Jun 09, 202015.3215.4415.2115.4015.22599,400
Jun 08, 202015.8715.8915.5615.8615.671,836,300
Jun 05, 202015.6015.7415.4815.5715.39966,700
Jun 04, 202014.7915.1014.7415.0014.82839,700
Jun 03, 202014.6615.0114.6414.9814.801,053,300
Jun 02, 202014.0514.2214.0514.1814.01929,700
Jun 01, 202013.5913.8313.5613.8213.661,162,300
May 29, 202013.5113.5213.3013.4513.291,214,300
May 28, 202013.8013.8013.6213.6313.471,566,100
May 27, 202013.6813.7413.5013.7013.54776,600
May 26, 202013.0613.2713.0613.1813.02391,200
May 22, 202012.5912.6112.4212.5112.36378,600
May 21, 202012.6012.7412.5312.5712.42342,400
May 20, 202012.6912.8512.6012.7412.591,486,600
May 19, 202012.6312.6912.5012.5012.35389,400
May 18, 202012.4212.7912.3812.7112.56697,300
May 15, 202011.9812.0511.9212.0111.87434,200
May 14, 202011.7212.1011.6112.1011.96553,000
May 13, 202012.3412.3412.0412.1011.96851,100
May 12, 202012.7312.7712.4612.4612.31697,200
May 11, 202012.6312.7212.5212.6812.53225,700
May 08, 202012.8012.8812.7712.8812.73527,700
May 07, 202012.5512.7612.5512.6412.49407,300
May 06, 202012.7012.7212.3712.3712.22306,500
May 05, 202012.6212.6712.5112.5412.39753,300
May 04, 202012.5812.6512.4912.6512.50451,100
May 01, 202012.8512.9312.7112.7112.56340,000
Apr 30, 202013.1813.2313.0113.0812.92658,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...