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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

iShares MSCI Europe Financials ETF (EUFN) NASDAQ