iShares MSCI Europe Financials ETF (EUFN)

NASDAQ: EUFN · Real-Time Price · USD

40.55

+0.25 (0.62%)

At close: Sep 24, 2026, 4:00 PM EDT

39.80

-0.75 (-1.85%)

After-hours: Sep 24, 2026, 5:44 PM EDT

EUFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	40.33	40.66	40.21	40.55	40.55	0.61%	2,108,955
Sep 23, 2026	40.59	40.76	40.23	40.30	40.30	-2.16%	2,872,958
Sep 22, 2026	41.72	41.72	40.94	41.19	41.19	-1.29%	1,482,165
Sep 21, 2026	41.61	41.81	41.56	41.73	41.73	1.48%	1,210,983
Sep 18, 2026	41.10	41.22	40.96	41.12	41.12	-1.56%	681,094
Sep 17, 2026	41.77	41.90	41.62	41.77	41.77	1.24%	684,220
Sep 16, 2026	41.56	41.81	40.96	41.26	41.26	-0.72%	1,204,322
Sep 15, 2026	41.75	41.82	41.41	41.56	41.56	-0.86%	3,483,907
Sep 14, 2026	41.98	42.16	41.60	41.92	41.92	-0.87%	1,510,058
Sep 11, 2026	42.52	42.52	42.18	42.29	42.29	1.15%	1,945,968
Sep 10, 2026	42.01	42.14	41.75	41.81	41.81	-0.62%	4,322,760
Sep 9, 2026	42.16	42.18	41.92	42.07	42.07	-0.78%	1,877,757
Sep 8, 2026	42.74	42.78	42.40	42.40	42.40	-1.26%	4,454,819
Sep 4, 2026	42.88	43.03	42.80	42.94	42.94	-0.30%	1,105,952
Sep 3, 2026	42.83	43.07	42.71	43.07	43.07	1.96%	1,485,888
Sep 2, 2026	42.20	42.31	42.06	42.24	42.24	0.81%	1,057,221
Sep 1, 2026	42.12	42.37	41.82	41.90	41.90	-0.88%	1,510,905
Aug 31, 2026	42.30	42.57	42.19	42.27	42.27	-0.14%	1,070,973
Aug 28, 2026	42.46	42.53	42.27	42.33	42.33	0.33%	507,730
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%	524,847
Aug 25, 2026	42.48	42.65	42.32	42.62	42.62	0.33%	1,694,455
Aug 24, 2026	42.21	42.55	42.21	42.48	42.48	0.59%	2,140,492
Aug 21, 2026	42.01	42.34	42.01	42.23	42.23	1.05%	485,290
Aug 20, 2026	42.05	42.10	41.72	41.79	41.79	-0.36%	867,818
Aug 19, 2026	42.28	42.28	41.85	41.94	41.94	-0.59%	1,031,886
Aug 18, 2026	42.19	42.46	42.14	42.19	42.19	-0.68%	4,542,013
Aug 17, 2026	42.64	42.76	42.41	42.48	42.48	-0.21%	666,972
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%	1,221,134
Aug 12, 2026	42.19	42.37	42.10	42.30	42.30	0.38%	1,260,879
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%	868,843
Aug 7, 2026	42.74	42.74	42.35	42.46	42.46	0.62%	710,291
Aug 6, 2026	42.47	42.57	42.17	42.20	42.20	-0.14%	698,608
Aug 5, 2026	42.22	42.38	41.93	42.26	42.26	-	938,364
Aug 4, 2026	42.33	42.45	42.19	42.26	42.26	0.38%	1,594,548
Aug 3, 2026	41.95	42.12	41.91	42.10	42.10	1.01%	484,774
Jul 31, 2026	41.69	41.76	41.23	41.68	41.68	-0.05%	1,051,603
Jul 30, 2026	41.13	41.74	41.13	41.70	41.70	3.47%	664,491
Jul 29, 2026	40.51	40.79	40.18	40.30	40.30	-1.25%	773,785
Jul 28, 2026	40.63	40.95	40.46	40.81	40.81	-0.39%	735,742
Jul 27, 2026	40.97	41.08	40.77	40.97	40.97	1.46%	1,490,368
Jul 24, 2026	40.21	40.55	40.17	40.38	40.38	1.28%	1,970,607
Jul 23, 2026	39.85	40.03	39.75	39.87	39.87	-2.09%	1,338,472
Jul 22, 2026	40.79	41.00	40.59	40.72	40.72	0.97%	1,982,208
Jul 21, 2026	39.90	40.35	39.90	40.33	40.33	1.59%	1,912,602
Jul 20, 2026	40.11	40.12	39.66	39.70	39.70	-1.05%	2,313,866
Jul 17, 2026	39.87	40.21	39.67	40.12	40.12	-0.64%	772,633
Jul 16, 2026	40.39	40.50	40.12	40.38	40.38	-0.25%	3,133,049