Skip to main content
iShares MSCI Europe Financials ETF (EUFN)
NASDAQ: EUFN · Real-Time Price · USD
23.60
-0.05 (-0.21%)
Nov 20, 2024, 4:00 PM EST - Market closed

EUFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.5823.6223.4723.6023.60-0.21%447,413
Nov 19, 202423.4123.7023.3923.6523.65-0.80%182,463
Nov 18, 202423.6823.9023.6823.8423.840.89%140,961
Nov 15, 202423.5923.6523.5623.6323.630.90%184,672
Nov 14, 202423.5323.5923.3923.4223.420.56%199,057
Nov 13, 202423.3723.3923.1623.2923.29-0.56%184,971
Nov 12, 202423.6323.6323.2823.4223.42-2.17%1,049,183
Nov 11, 202423.9124.0423.9123.9423.940.55%1,202,598
Nov 8, 202423.9223.9223.6823.8123.81-1.98%581,442
Nov 7, 202424.3024.3924.1224.2924.290.54%357,232
Nov 6, 202424.1124.1623.8924.1624.16-1.63%459,553
Nov 5, 202424.4224.6024.4124.5624.561.28%616,762
Nov 4, 202424.4324.4724.2524.2524.250.41%193,009
Nov 1, 202424.2224.3424.1324.1524.150.62%125,892
Oct 31, 202424.1224.1623.8224.0024.00-0.37%119,918
Oct 30, 202424.0024.2524.0024.0924.09-0.45%620,634
Oct 29, 202424.2924.3824.2024.2024.20-0.49%1,566,972
Oct 28, 202424.1024.3524.1024.3224.321.38%200,521
Oct 25, 202424.2024.2023.9523.9923.99-1.03%201,230
Oct 24, 202424.2424.3124.1124.2424.240.62%539,185
Oct 23, 202424.1224.1823.9724.0924.09-0.90%220,282
Oct 22, 202424.2524.3424.2224.3124.31-0.29%141,225
Oct 21, 202424.5824.5924.3624.3824.38-1.26%183,595
Oct 18, 202424.6524.7324.5724.6924.690.86%214,682
Oct 17, 202424.5424.6024.4824.4824.480.33%136,720
Oct 16, 202424.4324.4924.3924.4024.400.29%146,057
Oct 15, 202424.4624.5124.3324.3324.33-0.49%376,388
Oct 14, 202424.3624.4924.3224.4524.450.29%156,386
Oct 11, 202424.2424.4124.2424.3824.380.70%575,444
Oct 10, 202424.2624.2824.1224.2124.210.21%244,137
Oct 9, 202423.9924.1823.9524.1624.160.21%103,379
Oct 8, 202424.1424.1624.0424.1124.11-0.37%99,370
Oct 7, 202424.3024.3224.0824.2024.20-0.29%133,035
Oct 4, 202424.0824.2824.0524.2724.271.29%144,686
Oct 3, 202424.0024.0323.8823.9623.96-0.83%168,696
Oct 2, 202424.1724.2524.1124.1624.16-0.29%277,817
Oct 1, 202424.5424.5424.1224.2324.23-2.02%344,089
Sep 30, 202424.7624.8424.6024.7324.73-0.76%120,164
Sep 27, 202425.0625.0924.9124.9224.92-0.36%655,853
Sep 26, 202424.9125.0824.8625.0125.012.29%218,426
Sep 25, 202424.7624.7624.4524.4524.45-1.09%124,607
Sep 24, 202424.6624.7224.5924.7224.720.90%170,046
Sep 23, 202424.5424.5424.4524.5024.50-0.28%157,180
Sep 20, 202424.6624.6724.4824.5724.57-0.69%663,210
Sep 19, 202424.5924.7724.4724.7424.741.98%215,850
Sep 18, 202424.3224.6124.2124.2624.26-365,338
Sep 17, 202424.4124.4124.2024.2624.26-0.33%188,941
Sep 16, 202424.1324.3524.1224.3424.341.08%162,175
Sep 13, 202424.0224.2024.0224.0824.080.71%1,664,199
Sep 12, 202423.7123.9323.5923.9123.910.84%140,399
Sep 11, 202423.6023.7123.3023.7123.710.68%238,866
Sep 10, 202423.7323.7323.3723.5523.55-0.93%346,400
Sep 9, 202423.6823.8823.6823.7723.771.32%404,750
Sep 6, 202423.9223.9623.4323.4623.46-1.92%352,343
Sep 5, 202423.9824.0223.8423.9223.920.93%268,313
Sep 4, 202423.7523.8623.6623.7023.700.21%610,697
Sep 3, 202423.9323.9323.6223.6523.65-2.07%761,524
Aug 30, 202424.1124.1924.0324.1524.150.12%175,164
Aug 29, 202424.1324.2224.0424.1224.120.17%592,133
Aug 28, 202424.0624.1723.9924.0824.08-0.45%134,256
Aug 27, 202424.1224.2324.1024.1924.190.67%100,242
Aug 26, 202424.1024.1023.9624.0324.03-0.29%276,590
Aug 23, 202423.8024.1123.8024.1024.101.99%1,393,183
Aug 22, 202423.7523.7523.6223.6323.63-0.08%254,644
Aug 21, 202423.5923.6923.5223.6523.650.90%167,881
Aug 20, 202423.4423.5023.4123.4423.44-0.47%175,184
Aug 19, 202423.4123.6023.4123.5523.551.25%239,254
Aug 16, 202423.1023.2923.0823.2623.261.09%202,616
Aug 15, 202422.9323.0722.9023.0123.011.37%599,457
Aug 14, 202422.6722.7322.6722.7022.700.80%107,934
Aug 13, 202422.2622.5322.2622.5222.521.49%378,726
Aug 12, 202422.2422.3022.1422.1922.19-426,616
Aug 9, 202422.0122.1922.0022.1922.190.73%1,239,772
Aug 8, 202421.9422.0621.8622.0322.031.29%175,784
Aug 7, 202422.0422.0821.7321.7521.750.79%284,193
Aug 6, 202421.3821.6821.3321.5821.580.19%593,619
Aug 5, 202421.0821.6821.0421.5421.54-2.27%1,259,800
Aug 2, 202422.2022.2021.9222.0422.04-1.87%4,367,673
Aug 1, 202422.8822.9722.3522.4622.46-3.77%1,407,770
Jul 31, 202423.3623.5023.3023.3423.34-0.04%509,420
Jul 30, 202423.2823.3823.2823.3523.350.99%1,521,003
Jul 29, 202423.2523.2523.0323.1223.12-0.82%384,242
Jul 26, 202423.1123.3523.0923.3123.311.35%1,187,307
Jul 25, 202422.9823.1922.9123.0023.00-0.13%199,865
Jul 24, 202423.2223.2923.0223.0323.03-1.03%1,781,308
Jul 23, 202423.2423.3423.1923.2723.27-0.60%154,278
Jul 22, 202423.3223.4323.2723.4123.411.52%165,172
Jul 19, 202423.0723.1323.0123.0623.06-0.30%275,592
Jul 18, 202423.3623.4623.1023.1323.13-0.43%220,734
Jul 17, 202423.2523.3723.1723.2323.23-0.30%1,027,521
Jul 16, 202423.0423.3023.0123.3023.300.60%907,681
Jul 15, 202423.2523.2923.1423.1623.16-0.69%365,834
Jul 12, 202423.3023.3723.2523.3223.320.69%466,792
Jul 11, 202423.1423.1923.0823.1623.160.92%1,170,086
Jul 10, 202422.8722.9622.8222.9522.951.06%361,186
Jul 9, 202422.6622.7722.6222.7122.71-0.66%632,802
Jul 8, 202422.9923.0622.8522.8622.86-0.39%141,401
Jul 5, 202422.9722.9822.7122.9522.950.83%419,938
Jul 3, 202422.7122.7922.7022.7622.761.20%3,407,359
Jul 2, 202422.4222.5422.3322.4922.49-0.57%105,988