iShares MSCI Europe Financials ETF (EUFN)
NASDAQ: EUFN · Real-Time Price · USD
34.38
+0.39 (1.15%)
Oct 8, 2025, 11:19 AM EDT - Market open

EUFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202534.2934.4834.2034.36-1.07%140,152
Oct 7, 202534.2934.2933.9933.9933.99-0.90%2,192,710
Oct 6, 202534.5234.5234.2534.3034.30-0.69%859,504
Oct 3, 202534.4434.5534.4234.5434.540.67%567,851
Oct 2, 202534.4434.4434.1034.3134.31-0.38%853,780
Oct 1, 202534.4134.5434.3934.4434.440.29%4,094,290
Sep 30, 202534.2334.3734.1734.3434.340.53%1,916,087
Sep 29, 202534.2734.3334.0734.1634.160.06%474,967
Sep 26, 202533.9634.1933.9634.1434.141.73%524,220
Sep 25, 202533.5333.5933.4133.5633.56-0.80%1,152,577
Sep 24, 202533.8133.9833.7733.8333.83-0.53%796,346
Sep 23, 202534.1234.2533.9734.0134.01-0.09%1,060,169
Sep 22, 202533.9434.0833.8234.0434.040.21%1,228,938
Sep 19, 202533.8334.0733.8333.9733.97-0.12%402,728
Sep 18, 202533.9234.0633.7334.0134.010.12%443,276
Sep 17, 202534.0034.2433.8233.9733.97-0.21%568,156
Sep 16, 202534.1934.1933.9334.0434.04-1.13%1,046,329
Sep 15, 202534.4434.4934.3234.4334.430.97%382,112
Sep 12, 202533.9334.1433.9334.1034.10-541,244
Sep 11, 202533.9234.1233.8534.1034.101.16%1,913,985
Sep 10, 202533.7533.8033.6533.7133.710.42%671,754
Sep 9, 202533.5233.6633.4333.5733.570.06%610,582
Sep 8, 202533.3233.5833.3233.5533.550.72%1,315,843
Sep 5, 202533.6133.6133.1833.3133.31-0.18%1,809,328
Sep 4, 202533.1633.3833.1333.3733.371.15%352,908
Sep 3, 202532.9133.0132.7732.9932.990.06%911,348
Sep 2, 202532.8733.0032.7132.9732.97-1.38%882,235
Aug 29, 202533.4033.4833.3033.4333.43-0.45%688,280
Aug 28, 202533.5533.6533.4533.5833.580.21%1,368,443
Aug 27, 202533.4533.5433.2833.5133.51-1.24%740,111
Aug 26, 202533.8433.9533.7033.9333.93-0.76%425,901
Aug 25, 202534.7234.7234.1934.1934.19-1.58%771,801
Aug 22, 202534.4934.8434.4434.7434.741.16%583,440
Aug 21, 202534.4134.4134.2334.3434.34-0.35%875,111
Aug 20, 202534.4634.4734.2634.4634.460.85%915,919
Aug 19, 202534.4234.4434.1234.1734.17-0.12%768,730
Aug 18, 202534.2234.2334.0534.2134.21-0.64%1,115,989
Aug 15, 202534.5034.5834.3634.4334.43-0.06%1,533,820
Aug 14, 202534.2634.4834.1234.4534.450.67%508,896
Aug 13, 202534.2234.2634.1434.2234.220.74%1,874,733
Aug 12, 202533.8933.9933.7933.9733.970.74%453,408
Aug 11, 202533.7133.7533.5633.7233.720.03%1,661,125
Aug 8, 202533.5933.7433.4433.7133.710.72%1,086,768
Aug 7, 202533.4833.5833.3133.4733.471.42%2,257,046
Aug 6, 202532.8433.0532.7933.0033.001.69%1,314,654
Aug 5, 202532.4832.5432.2532.4532.450.37%390,254
Aug 4, 202532.2032.4032.2032.3332.331.92%2,544,988
Aug 1, 202531.8331.8331.4531.7231.72-1.09%1,008,924
Jul 31, 202532.0532.2432.0232.0732.07-0.34%551,216
Jul 30, 202532.3732.4232.0632.1832.18-0.95%710,988