iShares MSCI Europe Financials ETF (EUFN)

NASDAQ: EUFN · Real-Time Price · USD

38.03

-0.69 (-1.78%)

At close: Oct 22, 2026, 4:00 PM EDT

38.13

+0.10 (0.26%)

After-hours: Oct 22, 2026, 4:59 PM EDT

EUFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	38.14	38.28	37.85	38.03	38.03	-1.78%	849,326
Oct 21, 2026	38.78	38.88	38.55	38.72	38.72	0.70%	1,698,653
Oct 20, 2026	38.06	38.72	38.03	38.45	38.45	0.87%	1,725,720
Oct 19, 2026	38.30	38.48	38.04	38.12	38.12	-1.55%	2,440,960
Oct 16, 2026	39.13	39.26	38.66	38.72	38.72	-0.28%	877,337
Oct 15, 2026	38.72	38.85	38.51	38.83	38.83	0.91%	2,189,391
Oct 14, 2026	38.54	38.54	38.18	38.48	38.48	-0.67%	1,658,038
Oct 13, 2026	38.94	39.06	38.61	38.74	38.74	0.94%	1,219,611
Oct 12, 2026	38.58	38.60	38.38	38.38	38.38	0.03%	1,299,708
Oct 9, 2026	38.46	38.46	38.20	38.37	38.37	0.31%	1,605,097
Oct 8, 2026	38.12	38.28	37.78	38.25	38.25	-0.57%	4,909,000
Oct 7, 2026	38.27	38.55	38.18	38.47	38.47	-2.51%	9,403,360
Oct 6, 2026	39.50	39.67	39.44	39.46	39.46	0.77%	1,094,057
Oct 5, 2026	38.85	39.24	38.73	39.16	39.16	0.46%	1,303,743
Oct 2, 2026	38.50	39.00	38.48	38.98	38.98	0.80%	1,591,012
Oct 1, 2026	39.11	39.24	38.48	38.67	38.67	-2.79%	6,124,325
Sep 30, 2026	40.17	40.32	39.74	39.78	39.78	-1.83%	1,973,605
Sep 29, 2026	40.66	40.74	40.20	40.52	40.52	-0.81%	1,360,921
Sep 28, 2026	40.77	41.11	40.65	40.85	40.85	-0.34%	858,793
Sep 25, 2026	40.76	41.12	40.71	40.99	40.99	1.09%	2,107,027
Sep 24, 2026	40.33	40.66	40.21	40.55	40.55	0.62%	2,109,383
Sep 23, 2026	40.59	40.76	40.23	40.30	40.30	-2.16%	2,877,160
Sep 22, 2026	41.72	41.72	40.94	41.19	41.19	-1.29%	1,482,202
Sep 21, 2026	41.61	41.81	41.56	41.73	41.73	1.48%	1,210,991
Sep 18, 2026	41.10	41.22	40.96	41.12	41.12	-1.56%	681,351
Sep 17, 2026	41.77	41.90	41.62	41.77	41.77	1.24%	684,222
Sep 16, 2026	41.56	41.81	40.96	41.26	41.26	-0.72%	1,204,449
Sep 15, 2026	41.75	41.82	41.41	41.56	41.56	-0.86%	3,484,615
Sep 14, 2026	41.98	42.16	41.60	41.92	41.92	-0.87%	1,510,060
Sep 11, 2026	42.52	42.52	42.18	42.29	42.29	1.15%	1,945,976
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