iShares MSCI Europe Financials ETF (EUFN)
NASDAQ: EUFN · Real-Time Price · USD
30.79
+0.30 (0.97%)
May 9, 2025, 12:03 PM - Market open
EUFN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 30.74 | 30.84 | 30.70 | 30.79 | - | 0.97% | 186,253 |
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 |
Mar 18, 2025 | 29.36 | 29.55 | 29.26 | 29.47 | 29.47 | 1.13% | 5,158,615 |
Mar 17, 2025 | 28.86 | 29.16 | 28.83 | 29.14 | 29.14 | 1.11% | 1,160,764 |
Mar 14, 2025 | 28.49 | 28.82 | 28.49 | 28.82 | 28.82 | 2.64% | 1,534,167 |
Mar 13, 2025 | 28.30 | 28.31 | 28.04 | 28.08 | 28.08 | -0.92% | 3,942,303 |
Mar 12, 2025 | 28.42 | 28.47 | 28.17 | 28.34 | 28.34 | 0.82% | 1,094,894 |
Mar 11, 2025 | 28.10 | 28.29 | 27.74 | 28.11 | 28.11 | -0.04% | 1,896,274 |
Mar 10, 2025 | 28.35 | 28.48 | 27.89 | 28.12 | 28.12 | -3.10% | 1,751,865 |
Mar 7, 2025 | 28.74 | 29.06 | 28.63 | 29.02 | 29.02 | 1.79% | 1,640,993 |
Mar 6, 2025 | 28.70 | 28.89 | 28.46 | 28.51 | 28.51 | -1.08% | 1,471,241 |
Mar 5, 2025 | 28.42 | 28.87 | 28.42 | 28.82 | 28.82 | 3.48% | 3,444,493 |
Mar 4, 2025 | 27.51 | 28.19 | 27.18 | 27.85 | 27.85 | -0.25% | 2,486,638 |
Mar 3, 2025 | 28.05 | 28.25 | 27.75 | 27.92 | 27.92 | 1.75% | 1,514,489 |
Feb 28, 2025 | 27.37 | 27.52 | 27.17 | 27.44 | 27.44 | 0.44% | 704,966 |