EUFN - iShares MSCI Europe Financials ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201917.8017.8617.7817.8017.80472,200
Sep 18, 201917.6217.6717.5517.6417.64463,500
Sep 17, 201917.5717.6917.5317.6517.65865,400
Sep 16, 201917.7917.8417.7617.7717.77510,700
Sep 13, 201918.0318.0917.9818.0518.05889,900
Sep 12, 201917.5217.7517.5017.7417.741,520,500
Sep 11, 201917.5817.6517.5217.6517.651,538,900
Sep 10, 201917.5417.5817.4817.5717.573,426,800
Sep 09, 201917.2117.2917.2117.2917.291,204,100
Sep 06, 201916.9917.0116.9516.9716.97528,900
Sep 05, 201916.9116.9816.8916.9316.93386,400
Sep 04, 201916.5916.6216.5516.6216.62343,700
Sep 03, 201916.2916.3416.2516.3016.30250,300
Aug 30, 201916.4716.5016.3416.4116.41311,200
Aug 29, 201916.4016.4116.3316.3916.39475,200
Aug 28, 201916.1716.2716.1216.2216.22876,500
Aug 27, 201916.4316.4616.2816.2816.281,175,900
Aug 26, 201916.3916.4316.3216.3816.38849,600
Aug 23, 201916.4316.5616.2516.2616.26473,000
Aug 22, 201916.5216.5416.4116.5216.52374,700
Aug 21, 201916.5116.5116.3716.4216.42493,500
Aug 20, 201916.3816.4016.2816.3216.32415,800
Aug 19, 201916.5116.5316.4216.4316.43821,500
Aug 16, 201916.1916.3916.1916.3916.39453,000
Aug 15, 201916.1116.1916.0216.0916.09532,000
Aug 14, 201916.2416.2516.0716.0816.0810,108,500
Aug 13, 201916.4416.7016.4316.6416.6413,818,600
Aug 12, 201916.5716.6316.4516.4616.46610,500
Aug 09, 201916.7616.8016.6816.7116.71613,500
Aug 08, 201916.8216.9716.7916.8916.89775,200
Aug 07, 201916.6316.8116.5916.7716.77828,700
Aug 06, 201916.8816.9316.7016.8616.86701,400
Aug 05, 201916.8916.9216.6716.7416.74613,300
Aug 02, 201917.2017.2317.0417.1317.13818,600
Aug 01, 201917.4617.5817.2717.3317.33893,600
Jul 31, 201917.5317.6017.2917.4017.40992,400
Jul 30, 201917.5517.5717.5017.5217.521,367,500
Jul 29, 201917.9017.9217.8617.8717.87375,400
Jul 26, 201917.9517.9517.8817.9117.91318,300
Jul 25, 201918.1518.1817.9317.9617.961,285,500
Jul 24, 201918.1118.1618.0918.1618.16419,800
Jul 23, 201918.2218.2618.1818.2218.22385,000
Jul 22, 201918.1218.1318.0218.0918.09259,200
Jul 19, 201918.1218.1718.0918.1118.11276,900
Jul 18, 201918.2118.3218.1918.3118.31413,400
Jul 17, 201918.3318.3618.2518.2618.26371,600
Jul 16, 201918.4218.4918.3818.4018.40307,600
Jul 15, 201918.4718.4718.4018.4218.42181,500
Jul 12, 201918.4518.4518.3618.4218.42426,000
Jul 11, 201918.3518.4218.3318.4118.41441,700
Jul 10, 201918.4418.4918.3318.3418.34721,100
Jul 09, 201918.2518.3318.2218.3118.314,168,000
Jul 08, 201918.3918.4118.3218.3818.38542,700
Jul 05, 201918.5818.6718.4518.5318.53718,000
Jul 03, 201918.4218.5218.4118.5018.50588,300
Jul 02, 201918.2518.3418.2518.3218.324,218,300
Jul 01, 201918.3518.3718.1718.2118.21371,600
Jun 28, 201918.1218.1918.1218.1518.15447,500
Jun 27, 201918.0618.1118.0418.0618.06631,300
Jun 26, 201917.9918.0517.9917.9917.99613,500
Jun 25, 201917.9417.9717.8517.8817.88538,000
Jun 24, 201918.0518.1017.9917.9917.99375,500
Jun 21, 201917.9718.0417.9517.9817.98484,700
Jun 20, 201918.0518.0517.9518.0118.01935,500
Jun 19, 201917.9218.0417.9217.9817.98768,700
Jun 18, 201917.6617.8117.6617.7617.76671,000
Jun 17, 201917.6417.6917.5617.5817.58383,600
Jun 17, 20190.705 Dividend
Jun 14, 201918.2818.3018.2418.2717.57229,500
Jun 13, 201918.4518.4918.4118.4517.74211,900
Jun 12, 201918.5418.5618.4418.4617.75230,900
Jun 11, 201918.7218.7218.6018.6617.94460,700
Jun 10, 201918.5618.6418.5618.5717.85271,000
Jun 07, 201918.4318.5418.4318.4817.77240,400
Jun 06, 201918.3618.3918.2118.3217.61522,500
Jun 05, 201918.3818.4018.3018.3517.64417,400
Jun 04, 201918.3418.4518.3018.4417.73596,100
Jun 03, 201917.9418.0217.9017.9817.291,026,700
May 31, 201917.9518.0217.8917.9817.29641,600
May 30, 201918.1818.2518.1618.2217.52951,400
May 29, 201918.0818.1318.0218.1117.41655,900
May 28, 201918.3418.3818.2018.2017.50522,200
May 24, 201918.4118.4518.3818.4517.74342,000
May 23, 201918.1918.2218.1118.1917.49605,000
May 22, 201918.4418.5018.4018.4117.70547,700
May 21, 201918.5718.6818.5318.6417.92742,900
May 20, 201918.4918.5718.4418.5017.79161,600
May 17, 201918.6118.7118.6118.6317.91366,000
May 16, 201918.7418.9218.7418.8518.12602,300
May 15, 201918.4118.6818.4018.6317.91677,700
May 14, 201918.4918.6618.4918.5917.87380,400
May 13, 201918.5118.5618.3918.4117.70816,800
May 10, 201918.7618.9318.6918.9118.18542,700
May 09, 201918.6618.8018.6118.7718.05760,400
May 08, 201918.9019.0118.8818.9418.21430,600
May 07, 201919.0719.0818.8718.9218.19864,500
May 06, 201919.1819.3919.1419.3718.62473,700
May 03, 201919.5419.6419.4919.6418.88267,700
May 02, 201919.5119.5219.4219.4418.69824,200
May 01, 201919.5519.6719.4319.4418.69569,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...