iShares MSCI Europe Financials ETF - EUFN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	33.61	33.31	33.31	33.61	33.18	1.81M
September 04, 2025	33.16	33.37	33.37	33.38	33.13	352,908
September 03, 2025	32.91	32.99	32.99	33.01	32.77	911,383
September 02, 2025	32.87	32.97	32.97	33	32.71	882,235
August 29, 2025	33.4	33.43	33.43	33.48	33.3	688,280
August 28, 2025	33.55	33.58	33.58	33.65	33.45	1.37M
August 27, 2025	33.45	33.51	33.51	33.53	33.28	740,111
August 26, 2025	33.84	33.93	33.93	33.95	33.7	425,901
August 25, 2025	34.72	34.19	34.19	34.72	34.19	771,801
August 22, 2025	34.49	34.74	34.74	34.84	34.44	583,440
August 21, 2025	34.41	34.34	34.34	34.41	34.23	875,111
August 20, 2025	34.46	34.46	34.46	34.47	34.26	915,919
August 19, 2025	34.42	34.17	34.17	34.44	34.12	768,730
August 18, 2025	34.22	34.21	34.21	34.23	34.05	1.12M
August 15, 2025	34.5	34.43	34.43	34.58	34.35	1.53M
August 14, 2025	34.26	34.45	34.45	34.48	34.12	508,900
August 13, 2025	34.22	34.22	34.22	34.26	34.14	1.87M
August 12, 2025	33.89	33.97	33.97	33.99	33.78	453,408
August 11, 2025	33.71	33.72	33.72	33.75	33.56	1.66M
August 08, 2025	33.59	33.71	33.71	33.74	33.44	1.09M
August 07, 2025	33.55	33.47	33.47	33.58	33.31	1.86M
August 06, 2025	32.84	33	33	33.05	32.79	1.31M
August 05, 2025	32.48	32.45	32.45	32.54	32.24	390,254
August 04, 2025	32.2	32.33	32.33	32.4	32.2	2.54M
August 01, 2025	31.83	31.72	31.72	31.83	31.45	1.01M
July 31, 2025	32.05	32.07	32.07	32.24	32.02	551,216
July 30, 2025	32.37	32.18	32.18	32.42	32.06	710,988
July 29, 2025	32.42	32.49	32.49	32.58	32.38	431,821
July 28, 2025	32.56	32.25	32.25	32.57	32.16	523,113
July 25, 2025	32.51	32.8	32.8	32.82	32.48	553,247
July 24, 2025	32.83	32.72	32.72	32.89	32.71	737,146
July 23, 2025	32.38	32.99	32.99	32.99	32.31	934,969
July 22, 2025	32.02	32.16	32.16	32.18	31.81	680,700
July 21, 2025	31.79	32.01	32.01	32.21	31.79	1.02M
July 18, 2025	31.99	31.8	31.8	31.99	31.76	1.46M
July 17, 2025	31.56	31.82	31.82	31.84	31.51	1.17M
July 16, 2025	31.61	31.77	31.77	31.79	31.43	536,800
July 15, 2025	31.81	31.4	31.4	31.81	31.4	674,836
July 14, 2025	31.56	31.92	31.92	31.94	31.56	932,007
July 11, 2025	31.86	31.79	31.79	31.87	31.71	717,687
July 10, 2025	32.34	32.24	32.24	32.34	32.18	515,600
July 09, 2025	32.33	32.51	32.51	32.57	32.31	664,700
July 08, 2025	31.8	32.03	32.03	32.09	31.8	1.11M
July 07, 2025	31.79	31.68	31.68	31.86	31.59	896,135
July 03, 2025	31.63	31.77	31.77	31.81	31.63	1.04M
July 02, 2025	31.36	31.56	31.56	31.57	31.24	1.25M
July 01, 2025	31.54	31.5	31.5	31.6	31.33	1.68M
June 30, 2025	31.52	31.63	31.63	31.67	31.41	782,900
June 27, 2025	31.56	31.59	31.59	31.69	31.42	906,700
June 26, 2025	31.3	31.26	31.26	31.3	31.15	750,800
June 25, 2025	31.01	31.05	31.05	31.08	30.84	1.17M
June 24, 2025	31.01	31.17	31.17	31.23	30.98	749,400
June 23, 2025	30.17	30.54	30.54	30.55	30.05	719,431
June 20, 2025	30.7	30.42	30.42	30.7	30.41	899,687
June 18, 2025	30.42	30.56	30.56	30.75	30.42	2.62M
June 17, 2025	30.9	30.42	30.42	30.9	30.4	1.28M
June 16, 2025	31.13	31.12	31.12	31.34	31.1	1.39M
June 13, 2025	31.43	31.46	30.65	31.66	31.31	736,001
June 12, 2025	31.9	32.03	31.21	32.09	31.9	525,504
June 11, 2025	32.01	31.8	31.8	32.01	31.74	1.66M

iShares MSCI Europe Financials ETF (EUFN) NASDAQ