Skip to main content
iShares MSCI Europe Financials ETF (EUFN)
NASDAQ: EUFN · Real-Time Price · USD
23.09
+0.03 (0.13%)
Dec 20, 2024, 4:00 PM EST - Market closed

EUFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.8523.2122.7723.0923.090.13%614,487
Dec 19, 202423.1823.2423.0323.0623.060.09%806,506
Dec 18, 202423.6523.7523.0423.0423.04-2.58%2,605,400
Dec 17, 202423.8523.8523.6023.6523.65-2.83%247,114
Dec 16, 202424.3424.4224.3224.3423.860.04%171,422
Dec 13, 202424.4124.4424.2624.3323.860.79%160,314
Dec 12, 202424.2724.4024.1324.1423.67-0.98%127,300
Dec 11, 202424.3624.3924.2424.3823.900.45%375,800
Dec 10, 202424.3724.4024.2524.2723.80-0.25%180,010
Dec 9, 202424.5924.6424.3324.3323.86-0.61%166,130
Dec 6, 202424.6524.7024.4124.4824.00-0.33%195,120
Dec 5, 202424.4424.6324.4424.5624.082.16%265,100
Dec 4, 202424.0624.1324.0124.0423.570.54%166,803
Dec 3, 202423.9224.0323.8723.9123.440.21%411,300
Dec 2, 202423.8423.9323.6623.8623.39-0.08%332,130
Nov 29, 202423.6723.9223.6723.8823.411.36%93,940
Nov 27, 202423.4323.6323.4323.5623.100.73%480,720
Nov 26, 202423.5623.5823.3623.3922.93-0.85%226,511
Nov 25, 202423.6823.7123.5623.5923.130.64%372,000
Nov 22, 202423.3023.4823.3023.4422.98-0.89%2,450,000
Nov 21, 202423.6223.7323.5523.6523.190.21%530,240
Nov 20, 202423.5823.6223.4723.6023.14-0.21%447,413
Nov 19, 202423.4123.7023.3923.6523.19-0.80%182,500
Nov 18, 202423.6823.9023.6823.8423.370.89%141,000
Nov 15, 202423.5923.6523.5623.6323.170.90%184,700
Nov 14, 202423.5323.5923.3923.4222.960.56%199,057
Nov 13, 202423.3723.3923.1623.2922.84-0.56%184,971
Nov 12, 202423.6323.6323.2823.4222.96-2.17%1,049,200
Nov 11, 202423.9124.0423.9123.9423.470.55%1,202,600
Nov 8, 202423.9223.9223.6823.8123.35-1.98%581,442
Nov 7, 202424.3024.3924.1224.2923.820.54%357,232
Nov 6, 202424.1124.1623.8924.1623.69-1.63%459,600
Nov 5, 202424.4224.6024.4124.5624.081.28%616,800
Nov 4, 202424.4324.4724.2524.2523.780.41%193,009
Nov 1, 202424.2224.3424.1324.1523.680.62%125,900
Oct 31, 202424.1224.1623.8224.0023.53-0.37%119,918
Oct 30, 202424.0024.2524.0024.0923.62-0.45%620,634
Oct 29, 202424.2924.3824.2024.2023.73-0.49%1,567,000
Oct 28, 202424.1024.3524.1024.3223.851.38%200,521
Oct 25, 202424.2024.2023.9523.9923.52-1.03%201,230
Oct 24, 202424.2424.3124.1124.2423.770.62%539,200
Oct 23, 202424.1224.1823.9724.0923.62-0.90%220,300
Oct 22, 202424.2524.3424.2224.3123.84-0.29%141,225
Oct 21, 202424.5824.5924.3624.3823.90-1.26%183,600
Oct 18, 202424.6524.7324.5724.6924.210.86%214,700
Oct 17, 202424.5424.6024.4824.4824.000.33%136,720
Oct 16, 202424.4324.4924.3924.4023.920.29%146,100
Oct 15, 202424.4624.5124.3324.3323.86-0.49%376,400
Oct 14, 202424.3624.4924.3224.4523.970.29%156,400
Oct 11, 202424.2424.4124.2424.3823.900.70%575,444
Oct 10, 202424.2624.2824.1124.2123.740.21%244,137
Oct 9, 202423.9924.1823.9524.1623.690.21%103,400
Oct 8, 202424.1424.1624.0424.1123.64-0.37%99,400
Oct 7, 202424.3024.3224.0824.2023.73-0.29%133,035
Oct 4, 202424.0824.2824.0524.2723.801.29%144,700
Oct 3, 202424.0024.0323.8823.9623.49-0.83%168,700
Oct 2, 202424.1724.2524.1124.1623.69-0.29%277,817
Oct 1, 202424.5424.5424.1224.2323.76-2.02%344,100
Sep 30, 202424.7624.8424.6024.7324.25-0.76%120,200
Sep 27, 202425.0625.0924.9124.9224.43-0.36%655,900
Sep 26, 202424.9125.0824.8625.0124.522.29%218,426
Sep 25, 202424.7624.7624.4524.4523.97-1.09%124,607
Sep 24, 202424.6624.7224.5924.7224.240.90%170,046
Sep 23, 202424.5424.5424.4524.5024.02-0.28%157,200
Sep 20, 202424.6624.6724.4824.5724.09-0.69%663,210
Sep 19, 202424.5924.7724.4724.7424.261.98%215,900
Sep 18, 202424.3224.6124.2124.2623.79-365,338
Sep 17, 202424.4124.4124.2024.2623.79-0.33%188,941
Sep 16, 202424.1324.3524.1224.3423.861.08%162,200
Sep 13, 202424.0224.2024.0224.0823.610.71%1,664,200
Sep 12, 202423.7123.9323.5923.9123.440.84%140,400
Sep 11, 202423.6023.7123.3023.7123.250.68%238,900
Sep 10, 202423.7323.7323.3723.5523.09-0.93%346,400
Sep 9, 202423.6823.8823.6823.7723.311.32%404,800
Sep 6, 202423.9223.9623.4323.4623.00-1.92%352,343
Sep 5, 202423.9824.0223.8423.9223.450.93%268,313
Sep 4, 202423.7523.8623.6623.7023.240.21%610,700
Sep 3, 202423.9323.9323.6223.6523.19-2.07%761,524
Aug 30, 202424.1124.1924.0324.1523.680.12%175,200
Aug 29, 202424.1324.2224.0424.1223.650.17%592,133
Aug 28, 202424.0624.1723.9924.0823.61-0.45%134,300
Aug 27, 202424.1224.2324.1024.1923.720.67%100,242
Aug 26, 202424.1024.1023.9624.0323.56-0.29%276,600
Aug 23, 202423.8024.1123.8024.1023.631.99%1,393,200
Aug 22, 202423.7523.7523.6223.6323.17-0.08%254,644
Aug 21, 202423.5923.6923.5223.6523.190.90%167,900
Aug 20, 202423.4423.5023.4123.4422.98-0.47%175,200
Aug 19, 202423.4123.6023.4123.5523.091.25%239,300
Aug 16, 202423.1023.2923.0823.2622.811.09%202,616
Aug 15, 202422.9323.0722.9023.0122.561.37%599,500
Aug 14, 202422.6722.7322.6722.7022.260.80%107,934
Aug 13, 202422.2622.5322.2622.5222.081.49%378,726
Aug 12, 202422.2422.3022.1422.1921.76-426,616
Aug 9, 202422.0122.1922.0022.1921.760.73%1,239,800
Aug 8, 202421.9422.0621.8622.0321.601.29%175,800
Aug 7, 202422.0422.0821.7321.7521.330.79%284,200
Aug 6, 202421.3821.6821.3321.5821.160.19%593,619
Aug 5, 202421.0821.6821.0421.5421.12-2.27%1,259,800
Aug 2, 202422.2022.2021.9222.0421.61-1.87%4,367,700
Aug 1, 202422.8822.9722.3522.4622.02-3.77%1,407,770