iShares MSCI Europe Financials ETF (EUFN) Historical Stock Data
23.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EUFN is down -0.08% a day on average. There have been 15 days where iShares MSCI Europe Financials ETF closed green and 15 days where EUFN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-12-24 | 23.22 | 23.36 | ↑$0.14 (0.60%) | 23.13 | 23.36 | 76.14K |
2024-12-23 | 23.06 | 23.15 | ↑$0.09 (0.39%) | 22.97 | 23.20 | 751.27K |
2024-12-20 | 22.85 | 23.09 | ↑$0.24 (1.05%) | 22.77 | 23.21 | 614.49K |
2024-12-19 | 23.18 | 23.06 | ↓$0.12 (-0.52%) | 23.03 | 23.24 | 806.51K |
2024-12-18 | 23.65 | 23.04 | ↓$0.61 (-2.58%) | 23.04 | 23.75 | 2.61M |
2024-12-17 | 23.85 | 23.65 | ↓$0.20 (-0.84%) | 23.60 | 23.85 | 247.11K |
2024-12-16 | 24.35 | 24.34 | ↓$0.01 (-0.04%) | 24.32 | 24.42 | 171.42K |
2024-12-13 | 24.28 | 24.33 | ↑$0.05 (0.19%) | 24.26 | 24.41 | 160.18K |
2024-12-12 | 24.27 | 24.14 | ↓$0.13 (-0.54%) | 24.13 | 24.40 | 127.15K |
2024-12-11 | 24.35 | 24.38 | ↑$0.03 (0.12%) | 24.24 | 24.39 | 375.69K |
2024-12-10 | 24.37 | 24.27 | ↓$0.10 (-0.41%) | 24.25 | 24.40 | 180.01K |
2024-12-09 | 24.59 | 24.33 | ↓$0.26 (-1.06%) | 24.33 | 24.64 | 166.13K |
2024-12-06 | 24.65 | 24.48 | ↓$0.17 (-0.69%) | 24.41 | 24.65 | 195.12K |
2024-12-05 | 24.44 | 24.56 | ↑$0.12 (0.49%) | 24.44 | 24.63 | 250.36K |
2024-12-04 | 24.06 | 24.04 | ↓$0.02 (-0.08%) | 24.01 | 24.13 | 134.80K |
2024-12-03 | 23.92 | 23.91 | ↓$0.01 (-0.04%) | 23.87 | 24.03 | 388.61K |
2024-12-02 | 23.84 | 23.86 | ↑$0.02 (0.08%) | 23.66 | 23.93 | 332.13K |
2024-11-29 | 23.67 | 23.88 | ↑$0.21 (0.89%) | 23.67 | 23.92 | 93.94K |
2024-11-27 | 23.43 | 23.56 | ↑$0.13 (0.55%) | 23.43 | 23.63 | 480.72K |
2024-11-26 | 23.56 | 23.39 | ↓$0.17 (-0.72%) | 23.36 | 23.58 | 226.51K |
2024-11-25 | 23.68 | 23.59 | ↓$0.09 (-0.38%) | 23.56 | 23.71 | 371.28K |
2024-11-22 | 23.30 | 23.44 | ↑$0.14 (0.60%) | 23.30 | 23.48 | 2.38M |
2024-11-21 | 23.62 | 23.65 | ↑$0.03 (0.13%) | 23.55 | 23.73 | 530.24K |
2024-11-20 | 23.58 | 23.60 | ↑$0.02 (0.08%) | 23.47 | 23.62 | 445.76K |
2024-11-19 | 23.41 | 23.65 | ↑$0.24 (1.03%) | 23.39 | 23.69 | 182.46K |
2024-11-18 | 23.68 | 23.84 | ↑$0.16 (0.68%) | 23.68 | 23.90 | 140.96K |
2024-11-15 | 23.59 | 23.63 | ↑$0.04 (0.17%) | 23.56 | 23.65 | 184.63K |
2024-11-14 | 23.53 | 23.42 | ↓$0.11 (-0.47%) | 23.39 | 23.59 | 198.85K |
2024-11-13 | 23.37 | 23.29 | ↓$0.08 (-0.34%) | 23.16 | 23.39 | 184.84K |
2024-11-12 | 23.63 | 23.42 | ↓$0.21 (-0.89%) | 23.28 | 23.63 | 1.05M |
Create an account or log in to view more rows.
$EUFN who loaded up??
$EUFN 50% chance this will go up or down. I am a professional guys.
$EUFN the price is wrong
$EUFN today will be a nice green day LFG!!!
$EUFN is anyone really buying this shit
$EUFN Ride this train. You won't regret.
$EUFN bounce it!!
$EUFN good support.....
$EUFN Free money indeed??
$EUFN I’m not saying you guys are a bunch of whores
but I’m also not not saying it