iShares MSCI Europe Financials ETF (EUFN)

EUFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	31.59	31.76	31.59	31.74	31.74	0.70%	790,203
May 28, 2025	31.62	31.62	31.38	31.52	31.52	-0.94%	4,310,687
May 27, 2025	31.96	32.04	31.77	31.82	31.82	0.73%	4,823,240
May 23, 2025	31.20	31.66	31.17	31.59	31.59	-0.50%	1,183,431
May 22, 2025	31.65	31.84	31.54	31.75	31.75	0.19%	900,243
May 21, 2025	32.05	32.11	31.68	31.69	31.69	-0.66%	687,024
May 20, 2025	31.73	31.90	31.73	31.90	31.90	0.47%	3,413,153
May 19, 2025	31.37	31.76	31.37	31.75	31.75	1.57%	1,655,652
May 16, 2025	31.24	31.29	31.05	31.26	31.26	0.16%	938,070
May 15, 2025	31.20	31.23	31.07	31.21	31.21	0.64%	2,357,122
May 14, 2025	31.05	31.11	30.98	31.01	31.01	0.65%	1,069,486
May 13, 2025	30.74	30.88	30.67	30.81	30.81	0.23%	2,604,823
May 12, 2025	30.79	30.79	30.48	30.74	30.74	-0.10%	2,919,926
May 9, 2025	30.74	30.84	30.67	30.77	30.77	0.92%	660,405
May 8, 2025	30.75	30.75	30.49	30.49	30.49	0.07%	687,606
May 7, 2025	30.59	30.63	30.41	30.47	30.47	-0.29%	927,487
May 6, 2025	30.57	30.63	30.48	30.56	30.56	0.03%	943,593
May 5, 2025	30.50	30.64	30.34	30.55	30.55	0.83%	6,575,899
May 2, 2025	30.30	30.44	30.23	30.30	30.30	1.75%	1,280,030
May 1, 2025	30.10	30.10	29.73	29.78	29.78	-0.37%	854,877
Apr 30, 2025	29.79	30.02	29.52	29.89	29.89	-0.96%	1,317,318
Apr 29, 2025	30.12	30.22	30.04	30.18	30.18	0.77%	1,094,842
Apr 28, 2025	29.87	30.00	29.78	29.95	29.95	0.64%	860,224
Apr 25, 2025	29.55	29.79	29.55	29.76	29.76	0.57%	1,711,441
Apr 24, 2025	29.46	29.63	29.34	29.59	29.59	0.78%	960,232
Apr 23, 2025	29.51	29.66	29.31	29.36	29.36	0.62%	1,899,776
Apr 22, 2025	29.00	29.22	28.90	29.18	29.18	2.93%	1,686,851
Apr 21, 2025	28.78	28.78	28.16	28.35	28.35	-0.67%	1,070,586
Apr 17, 2025	28.47	28.74	28.38	28.54	28.54	0.99%	1,621,061
Apr 16, 2025	28.39	28.58	28.20	28.26	28.26	-0.07%	2,217,655
Apr 15, 2025	28.17	28.40	28.14	28.28	28.28	1.80%	2,650,333
Apr 14, 2025	27.70	27.92	27.55	27.78	27.78	1.42%	5,340,893
Apr 11, 2025	26.78	27.53	26.73	27.39	27.39	2.55%	4,603,903
Apr 10, 2025	26.56	26.89	26.02	26.71	26.71	-0.82%	8,181,125
Apr 9, 2025	24.91	27.49	24.78	26.93	26.93	8.72%	6,068,976
Apr 8, 2025	25.65	25.84	24.53	24.77	24.77	-0.52%	4,325,556
Apr 7, 2025	24.55	26.26	24.45	24.90	24.90	-2.77%	5,616,255
Apr 4, 2025	26.47	26.50	25.55	25.61	25.61	-8.34%	2,587,172
Apr 3, 2025	28.41	28.42	27.92	27.94	27.94	-3.12%	1,595,165
Apr 2, 2025	28.49	28.87	28.45	28.84	28.84	0.77%	862,158
Apr 1, 2025	28.64	28.74	28.45	28.62	28.62	0.46%	935,247
Mar 31, 2025	28.36	28.58	28.16	28.49	28.49	-1.25%	1,537,464
Mar 28, 2025	28.98	28.99	28.76	28.85	28.85	-1.00%	1,451,347
Mar 27, 2025	29.03	29.19	28.93	29.14	29.14	0.38%	627,547
Mar 26, 2025	29.35	29.43	28.95	29.03	29.03	-1.43%	1,248,021
Mar 25, 2025	29.28	29.50	29.28	29.45	29.45	1.41%	1,804,230
Mar 24, 2025	29.00	29.08	28.89	29.04	29.04	0.69%	3,389,623
Mar 21, 2025	28.82	28.92	28.73	28.84	28.84	-0.31%	925,168
Mar 20, 2025	28.77	28.98	28.63	28.93	28.93	-1.60%	2,691,266
Mar 19, 2025	29.34	29.54	29.22	29.40	29.40	-0.24%	5,217,095

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.