iShares MSCI Europe Financials ETF (EUFN)
NASDAQ: EUFN · Real-Time Price · USD
33.55
+0.17 (0.51%)
At close: Oct 24, 2025, 4:00 PM EDT
33.97
+0.42 (1.25%)
After-hours: Oct 24, 2025, 5:06 PM EDT
EUFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 33.46 | 33.60 | 33.40 | 33.55 | 33.55 | 0.51% | 774,194 |
| Oct 23, 2025 | 33.45 | 33.51 | 33.30 | 33.38 | 33.38 | 0.45% | 550,996 |
| Oct 22, 2025 | 33.20 | 33.37 | 33.09 | 33.23 | 33.23 | 0.45% | 1,521,376 |
| Oct 21, 2025 | 33.15 | 33.31 | 33.08 | 33.08 | 33.08 | -0.84% | 710,438 |
| Oct 20, 2025 | 33.22 | 33.36 | 33.18 | 33.36 | 33.36 | 0.39% | 1,505,701 |
| Oct 17, 2025 | 33.16 | 33.33 | 32.98 | 33.23 | 33.23 | -1.19% | 1,146,053 |
| Oct 16, 2025 | 33.68 | 33.79 | 33.46 | 33.63 | 33.63 | -0.21% | 1,593,105 |
| Oct 15, 2025 | 33.87 | 33.88 | 33.48 | 33.70 | 33.70 | -0.62% | 848,916 |
| Oct 14, 2025 | 33.56 | 34.02 | 33.52 | 33.91 | 33.91 | 0.83% | 1,056,954 |
| Oct 13, 2025 | 33.55 | 33.67 | 33.45 | 33.63 | 33.63 | 0.69% | 1,143,754 |
| Oct 10, 2025 | 33.90 | 33.96 | 33.38 | 33.40 | 33.40 | -1.01% | 2,598,643 |
| Oct 9, 2025 | 34.10 | 34.11 | 33.65 | 33.74 | 33.74 | -1.60% | 831,787 |
| Oct 8, 2025 | 34.29 | 34.48 | 34.20 | 34.29 | 34.29 | 0.88% | 915,312 |
| Oct 7, 2025 | 34.29 | 34.29 | 33.99 | 33.99 | 33.99 | -0.90% | 2,192,710 |
| Oct 6, 2025 | 34.52 | 34.52 | 34.25 | 34.30 | 34.30 | -0.69% | 859,504 |
| Oct 3, 2025 | 34.44 | 34.55 | 34.42 | 34.54 | 34.54 | 0.67% | 567,851 |
| Oct 2, 2025 | 34.44 | 34.44 | 34.10 | 34.31 | 34.31 | -0.38% | 853,780 |
| Oct 1, 2025 | 34.41 | 34.54 | 34.39 | 34.44 | 34.44 | 0.29% | 4,094,290 |
| Sep 30, 2025 | 34.23 | 34.37 | 34.17 | 34.34 | 34.34 | 0.53% | 1,916,087 |
| Sep 29, 2025 | 34.27 | 34.33 | 34.07 | 34.16 | 34.16 | 0.06% | 474,967 |
| Sep 26, 2025 | 33.96 | 34.19 | 33.96 | 34.14 | 34.14 | 1.73% | 524,220 |
| Sep 25, 2025 | 33.53 | 33.59 | 33.41 | 33.56 | 33.56 | -0.80% | 1,152,577 |
| Sep 24, 2025 | 33.81 | 33.98 | 33.77 | 33.83 | 33.83 | -0.53% | 796,346 |
| Sep 23, 2025 | 34.12 | 34.25 | 33.97 | 34.01 | 34.01 | -0.09% | 1,060,169 |
| Sep 22, 2025 | 33.94 | 34.08 | 33.82 | 34.04 | 34.04 | 0.21% | 1,228,938 |
| Sep 19, 2025 | 33.83 | 34.07 | 33.83 | 33.97 | 33.97 | -0.12% | 402,728 |
| Sep 18, 2025 | 33.92 | 34.06 | 33.73 | 34.01 | 34.01 | 0.12% | 443,276 |
| Sep 17, 2025 | 34.00 | 34.24 | 33.82 | 33.97 | 33.97 | -0.21% | 568,156 |
| Sep 16, 2025 | 34.19 | 34.19 | 33.93 | 34.04 | 34.04 | -1.13% | 1,046,329 |
| Sep 15, 2025 | 34.44 | 34.49 | 34.32 | 34.43 | 34.43 | 0.97% | 382,112 |
| Sep 12, 2025 | 33.93 | 34.14 | 33.93 | 34.10 | 34.10 | - | 541,244 |
| Sep 11, 2025 | 33.92 | 34.12 | 33.85 | 34.10 | 34.10 | 1.16% | 1,913,985 |
| Sep 10, 2025 | 33.75 | 33.80 | 33.65 | 33.71 | 33.71 | 0.42% | 671,754 |
| Sep 9, 2025 | 33.52 | 33.66 | 33.43 | 33.57 | 33.57 | 0.06% | 610,582 |
| Sep 8, 2025 | 33.32 | 33.58 | 33.32 | 33.55 | 33.55 | 0.72% | 1,315,843 |
| Sep 5, 2025 | 33.61 | 33.61 | 33.18 | 33.31 | 33.31 | -0.18% | 1,809,328 |
| Sep 4, 2025 | 33.16 | 33.38 | 33.13 | 33.37 | 33.37 | 1.15% | 352,908 |
| Sep 3, 2025 | 32.91 | 33.01 | 32.77 | 32.99 | 32.99 | 0.06% | 911,348 |
| Sep 2, 2025 | 32.87 | 33.00 | 32.71 | 32.97 | 32.97 | -1.38% | 882,235 |
| Aug 29, 2025 | 33.40 | 33.48 | 33.30 | 33.43 | 33.43 | -0.45% | 688,280 |
| Aug 28, 2025 | 33.55 | 33.65 | 33.45 | 33.58 | 33.58 | 0.21% | 1,368,443 |
| Aug 27, 2025 | 33.45 | 33.54 | 33.28 | 33.51 | 33.51 | -1.24% | 740,111 |
| Aug 26, 2025 | 33.84 | 33.95 | 33.70 | 33.93 | 33.93 | -0.76% | 425,901 |
| Aug 25, 2025 | 34.72 | 34.72 | 34.19 | 34.19 | 34.19 | -1.58% | 771,801 |
| Aug 22, 2025 | 34.49 | 34.84 | 34.44 | 34.74 | 34.74 | 1.16% | 583,440 |
| Aug 21, 2025 | 34.41 | 34.41 | 34.23 | 34.34 | 34.34 | -0.35% | 875,111 |
| Aug 20, 2025 | 34.46 | 34.47 | 34.26 | 34.46 | 34.46 | 0.85% | 915,919 |
| Aug 19, 2025 | 34.42 | 34.44 | 34.12 | 34.17 | 34.17 | -0.12% | 768,730 |
| Aug 18, 2025 | 34.22 | 34.23 | 34.05 | 34.21 | 34.21 | -0.64% | 1,115,989 |
| Aug 15, 2025 | 34.50 | 34.58 | 34.36 | 34.43 | 34.43 | -0.06% | 1,533,820 |