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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.51	37.92	37.92	37.92	37.5	1.41M
February 19, 2026	37.16	37.25	37.25	37.26	37.03	733,400
February 18, 2026	37.66	37.62	37.62	37.8	37.51	742,800
February 17, 2026	36.81	37.33	37.33	37.35	36.76	13.33M
February 13, 2026	36.49	36.61	36.61	36.69	36.28	1.45M
February 12, 2026	37.68	37.17	37.17	37.95	37.01	2.07M
February 11, 2026	38	37.7	37.7	38.1	37.58	3.97M
February 10, 2026	38.45	38.17	38.17	38.58	38.1	5.04M
February 09, 2026	38.11	38.75	38.75	38.8	38.11	947,413
February 06, 2026	37.85	38.21	38.21	38.24	37.77	1.13M
February 05, 2026	37.91	37.41	37.41	37.99	37.4	1.02M
February 04, 2026	38.84	38.48	38.48	38.99	38.31	2.61M
February 03, 2026	38.71	38.65	38.65	38.9	38.32	2.96M
February 02, 2026	38.43	38.85	38.85	38.88	38.43	1.32M
January 30, 2026	38.46	38.22	38.22	38.58	38.05	2.3M
January 29, 2026	38.68	38.47	38.47	38.73	38.03	1.19M
January 28, 2026	38.26	38.18	38.18	38.37	37.97	936,341
January 27, 2026	38.49	38.73	38.73	38.82	38.41	867,512
January 26, 2026	37.76	37.85	37.85	37.98	37.76	927,332
January 23, 2026	37.26	37.5	37.5	37.53	37.13	803,603
January 22, 2026	37.54	37.57	37.57	37.72	37.43	716,200
January 21, 2026	36.9	37.29	37.29	37.39	36.76	1.02M
January 20, 2026	37	36.98	36.98	37.3	36.93	1.92M
January 16, 2026	37.38	37.5	37.5	37.52	37.26	1.62M
January 15, 2026	37.34	37.29	37.29	37.53	37.29	1.31M
January 14, 2026	37.35	37.33	37.33	37.39	37.19	1.73M
January 13, 2026	37.4	37.2	37.2	37.41	37.14	3.07M
January 12, 2026	37.16	37.33	37.33	37.35	37.14	586,003
January 09, 2026	37.05	37.06	37.06	37.08	36.83	631,243
January 08, 2026	36.88	37.18	37.18	37.21	36.88	970,443
January 07, 2026	37.12	36.9	36.9	37.13	36.84	1.75M
January 06, 2026	37.87	37.52	37.52	37.9	37.49	1.19M
January 05, 2026	37.31	37.81	37.81	37.84	37.25	1.32M
January 02, 2026	37.43	37.53	37.53	37.56	37.3	2.07M
December 31, 2025	37.21	37.09	37.09	37.26	37.06	404,900
December 30, 2025	37.37	37.28	37.28	37.44	37.27	951,825
December 29, 2025	37.27	37.05	37.05	37.27	36.96	573,307
December 26, 2025	37.43	37.39	37.39	37.43	37.29	672,543
December 24, 2025	37.27	37.3	37.3	37.34	37.17	385,600
December 23, 2025	37.06	37.18	37.18	37.24	37.06	599,600
December 22, 2025	36.96	36.97	36.97	37.01	36.84	958,984
December 19, 2025	36.82	36.78	36.78	36.92	36.76	877,400
December 18, 2025	36.5	36.5	36.5	36.66	36.37	1.61M
December 17, 2025	36.29	36.17	36.17	36.41	36.17	1.04M
December 16, 2025	36.27	36.09	36.09	36.27	35.97	1.23M
December 15, 2025	36.42	36.53	36.01	36.59	36.4	1.03M
December 12, 2025	36.42	36.12	35.61	36.49	35.94	2.98M
December 11, 2025	36.07	36.41	35.9	36.46	36.07	1.05M
December 10, 2025	35.36	35.89	35.38	35.94	35.36	1.39M
December 09, 2025	35.43	35.27	34.77	35.51	35.24	617,550
December 08, 2025	35.16	35.15	34.65	35.22	35.08	988,705
December 05, 2025	35.37	35.11	34.61	35.37	35.03	590,500
December 04, 2025	35.13	35.2	35.2	35.3	35.11	619,677
December 03, 2025	35.21	35.12	35.12	35.21	34.93	349,800
December 02, 2025	34.97	35.21	35.21	35.26	34.97	497,736
December 01, 2025	34.79	34.83	34.83	35.01	34.79	646,833
November 28, 2025	34.95	35	35	35.02	34.85	285,644
November 26, 2025	34.47	34.75	34.75	34.84	34.47	841,200
November 25, 2025	33.94	34.27	34.27	34.3	33.94	782,628
November 24, 2025	33.41	33.54	33.54	33.65	33.38	726,302

iShares MSCI Europe Financials ETF (EUFN) NASDAQ