Skip to main content
iShares MSCI Europe Financials ETF (EUFN)
NASDAQ: EUFN · Real-Time Price · USD
28.57
+0.31 (1.10%)
Apr 17, 2025, 4:00 PM EDT - Market closed

EUFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202528.4728.7428.3828.5428.540.99%1,621,061
Apr 16, 202528.3928.5828.2028.2628.26-0.07%2,217,655
Apr 15, 202528.1728.4028.1428.2828.281.80%2,650,333
Apr 14, 202527.7027.9227.5527.7827.781.42%5,340,893
Apr 11, 202526.7827.5326.7327.3927.392.55%4,603,903
Apr 10, 202526.5626.8926.0226.7126.71-0.82%8,181,125
Apr 9, 202524.9127.4924.7826.9326.938.72%6,068,976
Apr 8, 202525.6525.8424.5324.7724.77-0.52%4,325,556
Apr 7, 202524.5526.2624.4524.9024.90-2.77%5,616,255
Apr 4, 202526.4726.5025.5525.6125.61-8.34%2,587,172
Apr 3, 202528.4128.4227.9227.9427.94-3.12%1,595,165
Apr 2, 202528.4928.8728.4528.8428.840.77%862,158
Apr 1, 202528.6428.7428.4528.6228.620.46%935,247
Mar 31, 202528.3628.5828.1628.4928.49-1.25%1,537,464
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