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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	33.75	33.71	33.71	33.8	33.65	671,754
September 09, 2025	33.52	33.57	33.57	33.66	33.42	610,600
September 08, 2025	33.32	33.55	33.55	33.58	33.32	1.32M
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

iShares MSCI Europe Financials ETF (EUFN) NASDAQ