Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI Europe Financials ETF (EUFN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
14.12+0.12 (+0.86%)
At close: 04:00PM EDT
13.76 -0.36 (-2.55%)
After hours: 04:05PM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202213.7114.1713.6714.1214.121,559,300
Sep 27, 202214.2114.2613.8814.0014.00906,300
Sep 26, 202214.2414.4014.0714.1914.191,772,000
Sep 23, 202214.7614.7614.3814.5014.501,646,000
Sep 22, 202215.3815.3915.1315.1615.16733,700
Sep 21, 202215.4515.5815.1615.2615.26736,600
Sep 20, 202215.6215.6415.3915.5215.521,668,500
Sep 19, 202215.5715.8615.5315.8515.85955,500
Sep 16, 202215.7415.8615.6815.8015.801,046,000
Sep 15, 202215.8016.0515.8015.9115.911,387,400
Sep 14, 202215.7515.8615.6815.8115.81571,200
Sep 13, 202215.8816.0915.7115.7415.74718,900
Sep 12, 202216.1616.3016.1416.2116.21882,400
Sep 09, 202215.7115.8115.7015.7815.781,046,300
Sep 08, 202215.0715.3915.0115.3415.345,817,100
Sep 07, 202214.8515.2214.8315.2015.204,597,800
Sep 06, 202215.2015.2215.0015.0515.051,278,900
Sep 02, 202215.2115.4314.9114.9614.967,194,200
Sep 01, 202214.9514.9714.7614.9714.974,771,900
Aug 31, 202215.2815.3615.1915.2015.201,495,800
Aug 30, 202215.4015.4215.1715.2215.22945,500
Aug 29, 202215.1615.2715.1315.2115.212,654,300
Aug 26, 202215.6015.6415.1215.1215.124,127,500
Aug 25, 202215.3915.5715.3615.5715.571,167,500
Aug 24, 202215.3215.4915.3115.4315.431,677,600
Aug 23, 202215.4615.6015.4415.4615.461,259,500
Aug 22, 202215.5315.5315.4115.4515.452,266,400
Aug 19, 202215.8715.8915.7715.8215.821,178,200
Aug 18, 202216.2716.2716.1216.1816.18915,000
Aug 17, 202216.2116.3916.2016.2916.291,103,700
Aug 16, 202216.4116.5716.4116.5216.521,342,200
Aug 15, 202216.4716.5116.3816.4816.481,091,900
Aug 12, 202216.6416.7316.5716.7316.731,965,700
Aug 11, 202216.6616.7216.5616.5816.582,871,200
Aug 10, 202216.5116.6316.4616.5516.552,951,300
Aug 09, 202216.2316.3116.1516.2116.212,376,500
Aug 08, 202216.2816.2916.0116.1616.162,094,100
Aug 05, 202215.9416.1115.9116.0816.083,020,200
Aug 04, 202215.9916.1115.9716.0916.091,703,200
Aug 03, 202215.9016.0115.8315.9815.981,891,400
Aug 02, 202215.8515.8715.6415.6415.64800,300
Aug 01, 202215.9516.0515.8515.9315.93679,600
Jul 29, 202215.6615.8915.6415.8915.891,880,700
Jul 28, 202215.4415.5915.3415.5915.591,189,200
Jul 27, 202215.3415.6115.2615.5215.521,388,800
Jul 26, 202215.2215.2915.1315.1415.143,142,900
Jul 25, 202215.5215.5915.4115.5115.512,920,000
Jul 22, 202215.3815.4415.1615.2215.221,018,300
Jul 21, 202215.1715.4315.1615.4215.422,209,800
Jul 20, 202215.2915.3615.0315.1415.142,223,500
Jul 19, 202215.2815.5115.2815.4915.492,269,600
Jul 18, 202215.0215.1514.8814.9114.912,257,200
Jul 15, 202214.5614.7514.4814.7214.721,588,000
Jul 14, 202214.5714.5814.3614.5314.533,177,900
Jul 13, 202214.9515.0714.8015.0015.001,933,000
Jul 12, 202214.9515.2314.9115.0615.062,169,800
Jul 11, 202215.1815.1815.0515.0615.061,723,500
Jul 08, 202215.3415.4415.2415.3915.391,046,900
Jul 07, 202215.2215.3415.2215.3215.321,198,000
Jul 06, 202214.9115.0314.8615.0115.012,394,800
Jul 05, 202215.0015.1314.8415.1115.113,688,000
Jul 01, 202215.5415.7715.4315.7415.741,143,400
Jun 30, 202215.5215.8715.4115.8715.871,778,100
Jun 29, 202216.0416.0515.9015.9015.902,736,100
Jun 28, 202216.2516.3516.0316.0416.042,659,100
Jun 27, 202216.1716.2516.0816.1516.15706,500
Jun 24, 202215.9516.2015.9516.1916.195,786,300
Jun 23, 202215.8015.8115.5415.7515.751,576,300
Jun 22, 202215.9716.2415.9116.0616.06715,300
Jun 21, 202216.1816.2916.1316.1616.161,148,200
Jun 17, 202215.8415.9415.6515.7615.766,191,300
Jun 16, 202215.6815.8815.6215.7615.762,280,700
Jun 15, 202216.1016.2615.8316.1716.171,413,300
Jun 14, 202215.7515.8215.4615.5715.572,205,200
Jun 13, 202215.6715.8015.5515.6315.632,721,400
Jun 10, 202216.3516.3516.0616.0816.086,047,100
Jun 09, 202217.0617.1016.7616.7716.771,745,200
Jun 08, 202217.9418.0017.8017.8417.842,013,400
Jun 07, 202218.0318.2318.0318.2318.231,272,900
Jun 06, 202218.2518.4118.1918.2318.23815,700
Jun 03, 202218.0718.1217.9718.0018.00963,600
Jun 02, 202218.0118.2917.9818.2918.291,193,900
Jun 01, 202218.2218.2517.8617.9817.98780,900
May 31, 202218.2318.3718.1818.2818.281,297,900
May 27, 202218.3218.4518.2918.4418.44937,900
May 26, 202218.0318.2918.0318.2618.261,463,400
May 25, 202217.7818.1017.7717.9917.991,742,100
May 24, 202217.8818.0517.8018.0018.001,958,100
May 23, 202217.5917.8517.5717.8017.801,213,000
May 20, 202217.3717.3717.0117.2917.291,016,800
May 19, 202217.0117.3317.0117.2717.271,372,200
May 18, 202217.3217.3917.0517.1017.103,427,400
May 17, 202217.4317.5617.3917.5117.511,016,200
May 16, 202216.9917.1116.8517.0117.01926,900
May 13, 202216.7617.0416.7616.9616.961,990,400
May 12, 202216.4816.7216.3516.5116.511,685,300
May 11, 202216.7517.0216.5516.5516.551,649,700
May 10, 202216.8216.8216.4316.5716.572,312,500
May 09, 202216.5116.5916.3016.3116.315,274,600
May 06, 202216.9316.9716.7016.7816.781,077,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement