iShares MSCI Europe Financials ETF (EUFN)

EUFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	33.46	33.60	33.40	33.55	33.55	0.51%	774,194
Oct 23, 2025	33.45	33.51	33.30	33.38	33.38	0.45%	550,996
Oct 22, 2025	33.20	33.37	33.09	33.23	33.23	0.45%	1,521,376
Oct 21, 2025	33.15	33.31	33.08	33.08	33.08	-0.84%	710,438
Oct 20, 2025	33.22	33.36	33.18	33.36	33.36	0.39%	1,505,701
Oct 17, 2025	33.16	33.33	32.98	33.23	33.23	-1.19%	1,146,053
Oct 16, 2025	33.68	33.79	33.46	33.63	33.63	-0.21%	1,593,105
Oct 15, 2025	33.87	33.88	33.48	33.70	33.70	-0.62%	848,916
Oct 14, 2025	33.56	34.02	33.52	33.91	33.91	0.83%	1,056,954
Oct 13, 2025	33.55	33.67	33.45	33.63	33.63	0.69%	1,143,754
Oct 10, 2025	33.90	33.96	33.38	33.40	33.40	-1.01%	2,598,643
Oct 9, 2025	34.10	34.11	33.65	33.74	33.74	-1.60%	831,787
Oct 8, 2025	34.29	34.48	34.20	34.29	34.29	0.88%	915,312
Oct 7, 2025	34.29	34.29	33.99	33.99	33.99	-0.90%	2,192,710
Oct 6, 2025	34.52	34.52	34.25	34.30	34.30	-0.69%	859,504
Oct 3, 2025	34.44	34.55	34.42	34.54	34.54	0.67%	567,851
Oct 2, 2025	34.44	34.44	34.10	34.31	34.31	-0.38%	853,780
Oct 1, 2025	34.41	34.54	34.39	34.44	34.44	0.29%	4,094,290
Sep 30, 2025	34.23	34.37	34.17	34.34	34.34	0.53%	1,916,087
Sep 29, 2025	34.27	34.33	34.07	34.16	34.16	0.06%	474,967
Sep 26, 2025	33.96	34.19	33.96	34.14	34.14	1.73%	524,220
Sep 25, 2025	33.53	33.59	33.41	33.56	33.56	-0.80%	1,152,577
Sep 24, 2025	33.81	33.98	33.77	33.83	33.83	-0.53%	796,346
Sep 23, 2025	34.12	34.25	33.97	34.01	34.01	-0.09%	1,060,169
Sep 22, 2025	33.94	34.08	33.82	34.04	34.04	0.21%	1,228,938
Sep 19, 2025	33.83	34.07	33.83	33.97	33.97	-0.12%	402,728
Sep 18, 2025	33.92	34.06	33.73	34.01	34.01	0.12%	443,276
Sep 17, 2025	34.00	34.24	33.82	33.97	33.97	-0.21%	568,156
Sep 16, 2025	34.19	34.19	33.93	34.04	34.04	-1.13%	1,046,329
Sep 15, 2025	34.44	34.49	34.32	34.43	34.43	0.97%	382,112
Sep 12, 2025	33.93	34.14	33.93	34.10	34.10	-	541,244
Sep 11, 2025	33.92	34.12	33.85	34.10	34.10	1.16%	1,913,985
Sep 10, 2025	33.75	33.80	33.65	33.71	33.71	0.42%	671,754
Sep 9, 2025	33.52	33.66	33.43	33.57	33.57	0.06%	610,582
Sep 8, 2025	33.32	33.58	33.32	33.55	33.55	0.72%	1,315,843
Sep 5, 2025	33.61	33.61	33.18	33.31	33.31	-0.18%	1,809,328
Sep 4, 2025	33.16	33.38	33.13	33.37	33.37	1.15%	352,908
Sep 3, 2025	32.91	33.01	32.77	32.99	32.99	0.06%	911,348
Sep 2, 2025	32.87	33.00	32.71	32.97	32.97	-1.38%	882,235
Aug 29, 2025	33.40	33.48	33.30	33.43	33.43	-0.45%	688,280
Aug 28, 2025	33.55	33.65	33.45	33.58	33.58	0.21%	1,368,443
Aug 27, 2025	33.45	33.54	33.28	33.51	33.51	-1.24%	740,111
Aug 26, 2025	33.84	33.95	33.70	33.93	33.93	-0.76%	425,901
Aug 25, 2025	34.72	34.72	34.19	34.19	34.19	-1.58%	771,801
Aug 22, 2025	34.49	34.84	34.44	34.74	34.74	1.16%	583,440
Aug 21, 2025	34.41	34.41	34.23	34.34	34.34	-0.35%	875,111
Aug 20, 2025	34.46	34.47	34.26	34.46	34.46	0.85%	915,919
Aug 19, 2025	34.42	34.44	34.12	34.17	34.17	-0.12%	768,730
Aug 18, 2025	34.22	34.23	34.05	34.21	34.21	-0.64%	1,115,989
Aug 15, 2025	34.50	34.58	34.36	34.43	34.43	-0.06%	1,533,820

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.