Skip to main content
iShares MSCI Europe Financials ETF (EUFN)
NASDAQ: EUFN · Real-Time Price · USD
26.64
-0.08 (-0.30%)
Feb 21, 2025, 4:00 PM EST - Market closed

EUFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.7926.8126.5826.6426.64-0.30%9,198,697
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
Jan 15, 202524.0224.1323.9424.1124.111.86%620,372
Jan 14, 202523.4623.6823.4623.6723.671.28%346,116
Jan 13, 202523.0923.4423.0823.3723.37-0.09%579,928
Jan 10, 202523.5323.5823.2823.3923.39-1.14%450,871
Jan 8, 202523.4323.6723.4323.6623.660.17%842,999
Jan 7, 202523.8423.8523.6023.6223.620.04%458,703
Jan 6, 202523.5023.8223.5023.6123.611.42%372,624
Jan 3, 202523.3023.3223.1623.2823.281.09%94,153
Jan 2, 202523.1523.1822.9823.0323.03-1.16%151,066
Dec 31, 202423.4323.4623.2323.3023.30-0.09%113,805
Dec 30, 202423.2723.3823.1623.3223.32-0.09%120,982
Dec 27, 202423.2623.3923.2423.3423.34-0.26%487,804
Dec 26, 202423.0223.4623.0223.4023.400.17%91,330
Dec 24, 202423.2223.3623.1323.3623.360.91%76,144
Dec 23, 202423.0623.2022.9723.1523.150.26%751,269
Dec 20, 202422.8523.2122.7723.0923.090.13%614,488
Dec 19, 202423.1823.2423.0323.0623.060.09%806,506
Dec 18, 202423.6523.7523.0423.0423.04-2.58%2,605,371
Dec 17, 202423.8523.8523.6023.6523.65-2.83%247,114
Dec 16, 202424.3424.4224.3224.3423.860.04%171,422
Dec 13, 202424.4124.4424.2624.3323.850.79%160,314
Dec 12, 202424.2724.4024.1324.1423.67-0.98%127,272
Dec 11, 202424.3624.3924.2424.3823.900.45%375,751
Dec 10, 202424.3724.4024.2524.2723.79-0.25%180,010
Dec 9, 202424.5924.6424.3324.3323.85-0.61%166,130
Dec 6, 202424.6524.7024.4124.4824.00-0.33%195,120
Dec 5, 202424.4424.6324.4424.5624.082.16%265,085
Dec 4, 202424.0624.1324.0124.0423.570.54%166,803
Dec 3, 202423.9224.0323.8723.9123.440.21%411,272
Dec 2, 202423.8423.9323.6623.8623.39-0.08%332,130
Nov 29, 202423.6723.9223.6723.8823.411.36%93,940
Nov 27, 202423.4323.6323.4323.5623.100.73%480,720
Nov 26, 202423.5623.5823.3623.3922.93-0.85%226,511
Nov 25, 202423.6823.7123.5623.5923.130.64%371,984
Nov 22, 202423.3023.4823.3023.4422.98-0.89%2,449,984
Nov 21, 202423.6223.7323.5523.6523.180.21%530,240
Nov 20, 202423.5823.6223.4723.6023.14-0.21%447,413
Nov 19, 202423.4123.7023.3923.6523.18-0.80%182,463
Nov 18, 202423.6823.9023.6823.8423.370.89%140,961
Nov 15, 202423.5923.6523.5623.6323.170.90%184,672
Nov 14, 202423.5323.5923.3923.4222.960.56%199,057
Nov 13, 202423.3723.3923.1623.2922.83-0.56%184,971
Nov 12, 202423.6323.6323.2823.4222.96-2.17%1,049,183
Nov 11, 202423.9124.0423.9123.9423.470.55%1,202,598
Nov 8, 202423.9223.9223.6823.8123.34-1.98%581,442
Nov 7, 202424.3024.3924.1224.2923.810.54%357,232
Nov 6, 202424.1124.1623.8924.1623.68-1.63%459,553
Nov 5, 202424.4224.6024.4124.5624.081.28%616,762
Nov 4, 202424.4324.4724.2524.2523.770.41%193,009
Nov 1, 202424.2224.3424.1324.1523.670.62%125,892
Oct 31, 202424.1224.1623.8224.0023.53-0.37%119,918
Oct 30, 202424.0024.2524.0024.0923.62-0.45%620,634
Oct 29, 202424.2924.3824.2024.2023.72-0.49%1,566,972
Oct 28, 202424.1024.3524.1024.3223.841.38%200,521
Oct 25, 202424.2024.2023.9523.9923.52-1.03%201,230
Oct 24, 202424.2424.3124.1124.2423.760.62%539,185
Oct 23, 202424.1224.1823.9724.0923.62-0.90%220,282
Oct 22, 202424.2524.3424.2224.3123.83-0.29%141,225
Oct 21, 202424.5824.5924.3624.3823.90-1.26%183,595
Oct 18, 202424.6524.7324.5724.6924.200.86%214,682
Oct 17, 202424.5424.6024.4824.4824.000.33%136,720
Oct 16, 202424.4324.4924.3924.4023.920.29%146,057
Oct 15, 202424.4624.5124.3324.3323.85-0.49%376,388
Oct 14, 202424.3624.4924.3224.4523.970.29%156,386
Oct 11, 202424.2424.4124.2424.3823.900.70%575,444
Oct 10, 202424.2624.2824.1224.2123.730.21%244,137
Oct 9, 202423.9924.1823.9524.1623.680.21%103,379
Oct 8, 202424.1424.1624.0424.1123.64-0.37%99,370
Oct 7, 202424.3024.3224.0824.2023.72-0.29%133,035
Oct 4, 202424.0824.2824.0524.2723.791.29%144,686
Oct 3, 202424.0024.0323.8823.9623.49-0.83%168,696
Oct 2, 202424.1724.2524.1124.1623.68-0.29%277,817
Oct 1, 202424.5424.5424.1224.2323.75-2.02%344,089
Sep 30, 202424.7624.8424.6024.7324.24-0.76%120,164
Sep 27, 202425.0625.0924.9124.9224.43-0.36%655,853