iShares MSCI Europe Financials ETF (EUFN)

EUFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.24	35.31	33.86	35.20	35.20	0.92%	1,468,082
Mar 6, 2026	34.31	34.98	34.10	34.88	34.88	-0.71%	4,384,423
Mar 5, 2026	35.39	35.57	34.78	35.13	35.13	-2.14%	1,201,699
Mar 4, 2026	35.72	35.98	35.56	35.90	35.90	1.56%	1,117,754
Mar 3, 2026	34.73	35.56	34.38	35.35	35.35	-3.65%	5,805,477
Mar 2, 2026	36.56	36.94	36.38	36.69	36.69	-2.70%	1,836,332
Feb 27, 2026	38.14	38.24	37.64	37.71	37.71	-1.49%	1,460,268
Feb 26, 2026	38.18	38.34	37.99	38.28	38.28	0.18%	4,225,690
Feb 25, 2026	37.81	38.28	37.79	38.21	38.21	2.03%	1,081,045
Feb 24, 2026	37.29	37.53	37.13	37.45	37.45	-0.66%	976,057
Feb 23, 2026	38.10	38.27	37.47	37.70	37.70	-0.58%	1,981,561
Feb 20, 2026	37.51	37.93	37.50	37.92	37.92	1.80%	1,407,284
Feb 19, 2026	37.16	37.26	37.04	37.25	37.25	-0.98%	731,074
Feb 18, 2026	37.66	37.80	37.51	37.62	37.62	0.78%	742,568
Feb 17, 2026	36.81	37.35	36.76	37.33	37.33	1.97%	13,331,069
Feb 13, 2026	36.50	36.69	36.28	36.61	36.61	-1.51%	1,449,731
Feb 12, 2026	37.68	37.95	37.01	37.17	37.17	-1.41%	2,073,498
Feb 11, 2026	38.00	38.10	37.58	37.70	37.70	-1.23%	3,873,732
Feb 10, 2026	38.45	38.58	38.10	38.17	38.17	-1.50%	5,026,188
Feb 9, 2026	38.11	38.80	38.11	38.75	38.75	1.41%	947,342
Feb 6, 2026	37.85	38.24	37.77	38.21	38.21	2.14%	1,132,408
Feb 5, 2026	37.91	38.00	37.40	37.41	37.41	-2.78%	1,017,881
Feb 4, 2026	38.84	38.99	38.31	38.48	38.48	-0.44%	2,611,715
Feb 3, 2026	38.71	38.90	38.32	38.65	38.65	-0.51%	2,956,526
Feb 2, 2026	38.43	38.88	38.43	38.85	38.85	1.65%	1,317,283
Jan 30, 2026	38.46	38.58	38.05	38.22	38.22	-0.65%	2,302,712
Jan 29, 2026	38.68	38.73	38.03	38.47	38.47	0.76%	1,189,445
Jan 28, 2026	38.26	38.37	37.97	38.18	38.18	-1.42%	935,517
Jan 27, 2026	38.49	38.82	38.41	38.73	38.73	2.32%	867,126
Jan 26, 2026	37.76	37.98	37.76	37.85	37.85	0.93%	927,332
Jan 23, 2026	37.26	37.53	37.13	37.50	37.50	-0.19%	801,584
Jan 22, 2026	37.54	37.72	37.43	37.57	37.57	0.75%	715,353
Jan 21, 2026	36.90	37.39	36.76	37.29	37.29	0.84%	1,014,909
Jan 20, 2026	37.00	37.30	36.93	36.98	36.98	-1.39%	1,915,566
Jan 16, 2026	37.38	37.52	37.26	37.50	37.50	0.56%	1,623,896
Jan 15, 2026	37.34	37.53	37.29	37.29	37.29	-0.11%	1,314,405
Jan 14, 2026	37.35	37.39	37.19	37.33	37.33	0.35%	1,733,593
Jan 13, 2026	37.40	37.41	37.14	37.20	37.20	-0.35%	3,069,858
Jan 12, 2026	37.16	37.36	37.14	37.33	37.33	0.73%	585,560
Jan 9, 2026	37.05	37.08	36.83	37.06	37.06	-0.32%	629,998
Jan 8, 2026	36.88	37.21	36.88	37.18	37.18	0.76%	970,427
Jan 7, 2026	37.12	37.13	36.84	36.90	36.90	-1.65%	1,745,281
Jan 6, 2026	37.87	37.90	37.50	37.52	37.52	-0.77%	1,194,469
Jan 5, 2026	37.31	37.84	37.25	37.81	37.81	0.75%	1,309,167
Jan 2, 2026	37.43	37.56	37.30	37.53	37.53	1.19%	2,066,183
Dec 31, 2025	37.21	37.26	37.06	37.09	37.09	-0.51%	404,637
Dec 30, 2025	37.37	37.44	37.27	37.28	37.28	0.62%	951,674
Dec 29, 2025	37.27	37.27	36.96	37.05	37.05	-0.91%	573,304
Dec 26, 2025	37.43	37.43	37.29	37.39	37.39	0.24%	672,542
Dec 24, 2025	37.27	37.34	37.18	37.30	37.30	0.32%	385,551

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.