Skip to main content
iShares MSCI Europe Financials ETF (EUFN)
NASDAQ: EUFN · Real-Time Price · USD
28.85
-0.29 (-1.00%)
At close: Mar 28, 2025, 4:00 PM
28.95
+0.10 (0.33%)
After-hours: Mar 28, 2025, 7:18 PM EDT

EUFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202528.9828.9928.7628.8528.85-1.00%1,451,347
Mar 27, 202529.0329.1928.9329.1429.140.38%627,547
Mar 26, 202529.3529.4328.9529.0329.03-1.43%1,248,021
Mar 25, 202529.2829.5029.2829.4529.451.41%1,804,230
Mar 24, 202529.0029.0828.8929.0429.040.69%3,389,623
Mar 21, 202528.8228.9228.7328.8428.84-0.31%925,168
Mar 20, 202528.7728.9828.6328.9328.93-1.60%2,691,266
Mar 19, 202529.3429.5429.2229.4029.40-0.24%5,217,095
Mar 18, 202529.3629.5529.2629.4729.471.13%5,158,615
Mar 17, 202528.8629.1628.8329.1429.141.11%1,160,764
Mar 14, 202528.4928.8228.4928.8228.822.64%1,534,167
Mar 13, 202528.3028.3128.0428.0828.08-0.92%3,942,303
Mar 12, 202528.4228.4728.1728.3428.340.82%1,094,894
Mar 11, 202528.1028.2927.7428.1128.11-0.04%1,896,274
Mar 10, 202528.3528.4827.8928.1228.12-3.10%1,751,865
Mar 7, 202528.7429.0628.6329.0229.021.79%1,640,993
Mar 6, 202528.7028.8928.4628.5128.51-1.08%1,471,241
Mar 5, 202528.4228.8728.4228.8228.823.48%3,444,493
Mar 4, 202527.5128.1927.1827.8527.85-0.25%2,486,638
Mar 3, 202528.0528.2527.7527.9227.921.75%1,514,489
Feb 28, 202527.3727.5227.1727.4427.440.44%704,966
Feb 27, 202527.4227.4927.2427.3227.32-0.69%360,829
Feb 26, 202527.4427.7427.4127.5127.510.92%890,260
Feb 25, 202527.2827.3627.0527.2627.262.14%1,133,873
Feb 24, 202526.8226.8826.5726.6926.690.19%1,470,483
Feb 21, 202526.7926.8126.5826.6426.64-0.30%9,198,924
Feb 20, 202526.7326.8126.5726.7226.720.60%299,507
Feb 19, 202526.6826.7126.4726.5626.56-1.63%490,301
Feb 18, 202526.9127.0526.8627.0027.001.85%471,079
Feb 14, 202526.6226.6226.4426.5126.510.38%357,823
Feb 13, 202526.2926.4526.1626.4126.410.15%866,916
Feb 12, 202526.1126.4226.1026.3726.371.15%817,718
Feb 11, 202525.8626.1225.8026.0726.071.09%463,386
Feb 10, 202525.8225.8225.6925.7925.790.43%1,061,394
Feb 7, 202525.8925.9125.6225.6825.68-0.70%604,088
Feb 6, 202525.5925.8625.4525.8625.861.69%827,052
Feb 5, 202525.3225.4625.2525.4325.430.91%634,449
Feb 4, 202524.9825.2124.9825.2025.201.49%441,407
Feb 3, 202524.6325.0024.5724.8324.83-1.74%1,127,531
Jan 31, 202525.4725.5525.2325.2725.27-0.98%1,346,669
Jan 30, 202525.6025.6625.4125.5225.520.47%369,955
Jan 29, 202525.3625.5025.3025.4025.400.20%325,043
Jan 28, 202525.3025.3825.2125.3525.35-0.31%170,856
Jan 27, 202525.3225.4325.3125.4325.430.83%669,411
Jan 24, 202525.1825.2925.1825.2225.220.08%543,817
Jan 23, 202524.9525.2024.9525.2025.201.86%532,835
Jan 22, 202524.8724.8724.7424.7424.74-0.40%171,188
Jan 21, 202524.6524.8424.6524.8424.842.14%1,043,874
Jan 17, 202524.3024.4924.2924.3224.320.41%370,695
Jan 16, 202524.0924.2424.0924.2224.220.46%414,196