iShares MSCI Europe Financials ETF (EUFN)

EUFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	34.00	34.24	33.82	33.97	33.97	-0.21%	567,655
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
Aug 14, 2025	34.26	34.48	34.12	34.45	34.45	0.67%	508,896
Aug 13, 2025	34.22	34.26	34.14	34.22	34.22	0.74%	1,874,733
Aug 12, 2025	33.89	33.99	33.79	33.97	33.97	0.74%	453,408
Aug 11, 2025	33.71	33.75	33.56	33.72	33.72	0.03%	1,661,125
Aug 8, 2025	33.59	33.74	33.44	33.71	33.71	0.72%	1,086,768
Aug 7, 2025	33.48	33.58	33.31	33.47	33.47	1.42%	2,257,046
Aug 6, 2025	32.84	33.05	32.79	33.00	33.00	1.69%	1,314,654
Aug 5, 2025	32.48	32.54	32.25	32.45	32.45	0.37%	390,254
Aug 4, 2025	32.20	32.40	32.20	32.33	32.33	1.92%	2,544,988
Aug 1, 2025	31.83	31.83	31.45	31.72	31.72	-1.09%	1,008,924
Jul 31, 2025	32.05	32.24	32.02	32.07	32.07	-0.34%	551,216
Jul 30, 2025	32.37	32.42	32.06	32.18	32.18	-0.95%	710,988
Jul 29, 2025	32.42	32.58	32.38	32.49	32.49	0.74%	431,821
Jul 28, 2025	32.56	32.57	32.16	32.25	32.25	-1.68%	523,113
Jul 25, 2025	32.51	32.82	32.48	32.80	32.80	0.24%	553,247
Jul 24, 2025	32.83	32.89	32.71	32.72	32.72	-0.82%	737,146
Jul 23, 2025	32.38	33.00	32.31	32.99	32.99	2.58%	934,969
Jul 22, 2025	32.02	32.18	31.81	32.16	32.16	0.47%	680,691
Jul 21, 2025	31.79	32.21	31.79	32.01	32.01	0.66%	1,015,421
Jul 18, 2025	31.99	31.99	31.76	31.80	31.80	-0.06%	1,462,485
Jul 17, 2025	31.56	31.84	31.51	31.82	31.82	0.16%	1,172,618
Jul 16, 2025	31.61	31.79	31.43	31.77	31.77	1.18%	536,779
Jul 15, 2025	31.81	31.81	31.40	31.40	31.40	-1.63%	674,836
Jul 14, 2025	31.56	31.94	31.56	31.92	31.92	0.41%	932,007
Jul 11, 2025	31.86	31.87	31.71	31.79	31.79	-1.40%	717,687
Jul 10, 2025	32.34	32.34	32.18	32.24	32.24	-0.83%	515,593
Jul 9, 2025	32.33	32.57	32.31	32.51	32.51	1.50%	664,661

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.