iShares MSCI Europe Financials ETF (EUFN)

NASDAQ: EUFN · Real-Time Price · USD

41.81

-0.26 (-0.62%)

At close: Sep 10, 2026, 4:00 PM EDT

41.72

-0.09 (-0.22%)

After-hours: Sep 10, 2026, 4:04 PM EDT

EUFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	42.01	42.14	41.77	41.79	-	-0.67%	4,149,147
Sep 9, 2026	42.16	42.18	41.92	42.07	42.07	-0.78%	1,877,754
Sep 8, 2026	42.74	42.78	42.40	42.40	42.40	-1.26%	4,454,812
Sep 4, 2026	42.88	43.03	42.80	42.94	42.94	-0.30%	1,105,920
Sep 3, 2026	42.83	43.07	42.71	43.07	43.07	1.96%	1,485,874
Sep 2, 2026	42.20	42.31	42.06	42.24	42.24	0.81%	1,057,213
Sep 1, 2026	42.12	42.37	41.82	41.90	41.90	-0.88%	1,510,902
Aug 31, 2026	42.30	42.57	42.19	42.27	42.27	-0.14%	1,070,972
Aug 28, 2026	42.46	42.53	42.27	42.33	42.33	0.33%	507,648
Aug 27, 2026	42.48	42.48	42.08	42.19	42.19	-0.99%	440,537
Aug 26, 2026	42.72	42.79	42.57	42.61	42.61	-0.02%	524,631
Aug 25, 2026	42.48	42.65	42.32	42.62	42.62	0.33%	1,694,439
Aug 24, 2026	42.21	42.55	42.21	42.48	42.48	0.59%	2,140,487
Aug 21, 2026	42.01	42.34	42.01	42.23	42.23	1.05%	485,273
Aug 20, 2026	42.05	42.10	41.72	41.79	41.79	-0.36%	867,809
Aug 19, 2026	42.28	42.28	41.85	41.94	41.94	-0.59%	1,031,885
Aug 18, 2026	42.19	42.46	42.14	42.19	42.19	-0.68%	4,542,011
Aug 17, 2026	42.64	42.76	42.41	42.48	42.48	-0.21%	666,964
Aug 14, 2026	42.52	42.68	42.48	42.57	42.57	0.42%	1,089,186
Aug 13, 2026	42.57	42.63	42.25	42.39	42.39	0.21%	1,220,928
Aug 12, 2026	42.19	42.37	42.10	42.30	42.30	0.38%	1,256,167
Aug 11, 2026	42.22	42.37	42.07	42.14	42.14	-0.35%	1,922,117
Aug 10, 2026	42.43	42.43	42.23	42.29	42.29	-0.40%	868,616
Aug 7, 2026	42.74	42.74	42.35	42.46	42.46	0.62%	710,013
Aug 6, 2026	42.47	42.57	42.17	42.20	42.20	-0.14%	698,607
Aug 5, 2026	42.22	42.38	41.93	42.26	42.26	-	938,362
Aug 4, 2026	42.33	42.45	42.19	42.26	42.26	0.38%	1,594,472
Aug 3, 2026	41.95	42.12	41.91	42.10	42.10	1.01%	483,202
Jul 31, 2026	41.69	41.76	41.23	41.68	41.68	-0.05%	1,051,502
Jul 30, 2026	41.13	41.74	41.13	41.70	41.70	3.47%	664,440
Jul 29, 2026	40.51	40.79	40.18	40.30	40.30	-1.25%	773,774
Jul 28, 2026	40.63	40.95	40.46	40.81	40.81	-0.39%	735,739
Jul 27, 2026	40.97	41.08	40.77	40.97	40.97	1.46%	1,490,359
Jul 24, 2026	40.21	40.55	40.17	40.38	40.38	1.28%	1,970,286
Jul 23, 2026	39.85	40.03	39.75	39.87	39.87	-2.09%	1,338,148
Jul 22, 2026	40.79	41.00	40.59	40.72	40.72	0.97%	1,982,206
Jul 21, 2026	39.90	40.35	39.90	40.33	40.33	1.59%	1,912,571
Jul 20, 2026	40.11	40.12	39.66	39.70	39.70	-1.05%	2,313,858
Jul 17, 2026	39.87	40.21	39.67	40.12	40.12	-0.64%	772,631
Jul 16, 2026	40.39	40.50	40.12	40.38	40.38	-0.25%	3,132,842
Jul 15, 2026	40.09	40.57	39.99	40.48	40.48	1.07%	1,884,167
Jul 14, 2026	39.92	40.49	39.92	40.05	40.05	0.81%	2,029,786
Jul 13, 2026	40.14	40.14	39.66	39.73	39.73	-0.95%	1,435,818
Jul 10, 2026	40.13	40.21	39.85	40.11	40.11	0.75%	627,057
Jul 9, 2026	39.65	39.96	39.65	39.81	39.81	0.73%	1,388,016
Jul 8, 2026	39.65	39.65	39.13	39.52	39.52	-1.45%	1,045,766
Jul 7, 2026	40.50	40.52	40.01	40.10	40.10	-0.99%	2,085,460
Jul 6, 2026	40.11	40.50	40.11	40.50	40.50	1.61%	1,404,890
Jul 2, 2026	39.82	40.04	39.61	39.86	39.86	2.02%	1,013,151
Jul 1, 2026	38.81	39.20	38.63	39.07	39.07	0.21%	872,229