iShares MSCI Europe Financials ETF (EUFN) NASDAQ

33.23

-0.4(-1.19%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202533.1633.2333.2333.3332.981.15M
October 16, 202533.6833.6333.6333.7933.461.59M
October 15, 202533.8733.733.733.8833.48848,916
October 14, 202533.5633.9133.9134.0233.521.06M
October 13, 202533.5533.6333.6333.6733.451.14M
October 10, 202533.933.433.433.9633.382.6M
October 09, 202534.133.7433.7434.1133.65831,787
October 08, 202534.2934.2934.2934.4834.2915,312
October 07, 202534.2933.9933.9934.2933.992.19M
October 06, 202534.5234.334.334.5234.25859,504
October 03, 202534.4434.5434.5434.5534.42567,851
October 02, 202534.4434.3134.3134.4434.1853,780
October 01, 202534.4134.4434.4434.5434.394.09M
September 30, 202534.2334.3434.3434.3734.171.92M
September 29, 202534.2734.1634.1634.3334.07475,000
September 26, 202533.9634.1434.1434.1933.96524,220
September 25, 202533.5333.5633.5633.5933.411.15M
September 24, 202533.8133.8333.8333.9833.77796,021
September 23, 202534.1234.0134.0134.2533.971.06M
September 22, 202533.9434.0434.0434.0833.821.23M
September 19, 202533.8333.9733.9734.0733.83402,728
September 18, 202533.9234.0134.0134.0633.73443,300
September 17, 20253433.9733.9734.2433.82568,200
September 16, 202534.1934.0434.0434.1933.931.05M
September 15, 202534.4434.4334.4334.4934.32382,112
September 12, 202533.9334.134.134.1433.93541,244
September 11, 202533.9234.134.134.1233.841.91M
September 10, 202533.7533.7133.7133.833.65671,754
September 09, 202533.5233.5733.5733.6633.42610,600
September 08, 202533.3233.5533.5533.5833.321.32M
September 05, 202533.6133.3133.3133.6133.181.81M
September 04, 202533.1633.3733.3733.3833.13352,908
September 03, 202532.9132.9932.9933.0132.77911,383
September 02, 202532.8732.9732.973332.71882,235
August 29, 202533.433.4333.4333.4833.3688,280
August 28, 202533.5533.5833.5833.6533.451.37M
August 27, 202533.4533.5133.5133.5333.28740,111
August 26, 202533.8433.9333.9333.9533.7425,901
August 25, 202534.7234.1934.1934.7234.19771,801
August 22, 202534.4934.7434.7434.8434.44583,440
August 21, 202534.4134.3434.3434.4134.23875,111
August 20, 202534.4634.4634.4634.4734.26915,919
August 19, 202534.4234.1734.1734.4434.12768,730
August 18, 202534.2234.2134.2134.2334.051.12M
August 15, 202534.534.4334.4334.5834.351.53M
August 14, 202534.2634.4534.4534.4834.12508,900
August 13, 202534.2234.2234.2234.2634.141.87M
August 12, 202533.8933.9733.9733.9933.78453,408
August 11, 202533.7133.7233.7233.7533.561.66M
August 08, 202533.5933.7133.7133.7433.441.09M
August 07, 202533.5533.4733.4733.5833.311.86M
August 06, 202532.84333333.0532.791.31M
August 05, 202532.4832.4532.4532.5432.24390,254
August 04, 202532.232.3332.3332.432.22.54M
August 01, 202531.8331.7231.7231.8331.451.01M
July 31, 202532.0532.0732.0732.2432.02551,216
July 30, 202532.3732.1832.1832.4232.06710,988
July 29, 202532.4232.4932.4932.5832.38431,821
July 28, 202532.5632.2532.2532.5732.16523,113
July 25, 202532.5132.832.832.8232.48553,247
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved