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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33.41	33.58	33.58	33.64	33.18	1.26M
November 20, 2025	33.62	32.97	32.97	33.76	32.96	675,516
November 19, 2025	33.55	33.41	33.41	33.58	33.27	497,800
November 18, 2025	33.5	33.5	33.5	33.61	33.31	953,442
November 17, 2025	34.26	33.99	33.99	34.43	33.87	905,500
November 14, 2025	34.73	34.65	34.65	34.73	34.51	474,100
November 13, 2025	35.47	35.12	35.12	35.48	35.09	1.1M
November 12, 2025	35.27	35.38	35.38	35.42	35.22	1.59M
November 11, 2025	34.9	35.02	35.02	35.1	34.89	1.72M
November 10, 2025	34.37	34.7	34.7	34.75	34.37	826,000
November 07, 2025	33.94	34.13	34.13	34.13	33.69	1.08M
November 06, 2025	34.13	34.04	34.04	34.16	33.95	988,200
November 05, 2025	33.7	34	34	34.04	33.66	1.07M
November 04, 2025	33.57	33.56	33.56	33.76	33.41	11.92M
November 03, 2025	33.79	33.81	33.81	33.9	33.71	545,628
October 31, 2025	33.85	33.85	33.85	33.96	33.58	879,030
October 30, 2025	33.96	33.97	33.97	34.09	33.87	697,600
October 29, 2025	34.16	34.06	34.06	34.29	33.9	799,437
October 28, 2025	33.97	34.04	34.04	34.13	33.91	636,000
October 27, 2025	33.81	33.94	33.94	33.97	33.76	976,700
October 24, 2025	33.46	33.55	33.55	33.6	33.4	774,291
October 23, 2025	33.45	33.38	33.38	33.51	33.3	551,000
October 22, 2025	33.2	33.23	33.23	33.37	33.09	1.52M
October 21, 2025	33.15	33.08	33.08	33.31	33.08	710,408
October 20, 2025	33.22	33.36	33.36	33.36	33.17	1.51M
October 17, 2025	33.16	33.23	33.23	33.33	32.98	1.15M
October 16, 2025	33.68	33.63	33.63	33.79	33.46	1.59M
October 15, 2025	33.87	33.7	33.7	33.88	33.48	848,916
October 14, 2025	33.56	33.91	33.91	34.02	33.52	1.06M
October 13, 2025	33.55	33.63	33.63	33.67	33.45	1.14M
October 10, 2025	33.9	33.4	33.4	33.96	33.38	2.6M
October 09, 2025	34.1	33.74	33.74	34.11	33.65	831,787
October 08, 2025	34.29	34.29	34.29	34.48	34.2	915,312
October 07, 2025	34.29	33.99	33.99	34.29	33.99	2.19M
October 06, 2025	34.52	34.3	34.3	34.52	34.25	859,504
October 03, 2025	34.44	34.54	34.54	34.55	34.42	567,851
October 02, 2025	34.44	34.31	34.31	34.44	34.1	853,780
October 01, 2025	34.41	34.44	34.44	34.54	34.39	4.09M
September 30, 2025	34.23	34.34	34.34	34.37	34.17	1.92M
September 29, 2025	34.27	34.16	34.16	34.33	34.07	475,000
September 26, 2025	33.96	34.14	34.14	34.19	33.96	524,220
September 25, 2025	33.53	33.56	33.56	33.59	33.41	1.15M
September 24, 2025	33.81	33.83	33.83	33.98	33.77	796,021
September 23, 2025	34.12	34.01	34.01	34.25	33.97	1.06M
September 22, 2025	33.94	34.04	34.04	34.08	33.82	1.23M
September 19, 2025	33.83	33.97	33.97	34.07	33.83	402,728
September 18, 2025	33.92	34.01	34.01	34.06	33.73	443,300
September 17, 2025	34	33.97	33.97	34.24	33.82	568,200
September 16, 2025	34.19	34.04	34.04	34.19	33.93	1.05M
September 15, 2025	34.44	34.43	34.43	34.49	34.32	382,112
September 12, 2025	33.93	34.1	34.1	34.14	33.93	541,244
September 11, 2025	33.92	34.1	34.1	34.12	33.84	1.91M

iShares MSCI Europe Financials ETF (EUFN) NASDAQ