Canada markets closed

iShares MSCI Europe Financials ETF (EUFN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
22.42-0.25 (-1.10%)
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202422.4322.4622.2922.4222.422,434,200
Apr 23, 202422.4422.6822.4422.6722.67588,900
Apr 22, 202422.1322.3322.1022.2722.27266,400
Apr 19, 202421.8822.0221.8821.9521.95785,500
Apr 18, 202421.8422.0121.8021.8721.87317,200
Apr 17, 202421.8821.9621.7021.8121.81606,500
Apr 16, 202421.6921.6921.5221.5921.59911,700
Apr 15, 202422.2522.2921.8921.9221.92418,300
Apr 12, 202422.0722.1621.8721.8921.89496,300
Apr 11, 202422.3122.3321.9822.2622.26596,800
Apr 10, 202422.4122.6122.3722.4722.47321,100
Apr 09, 202422.9022.9422.6422.6822.681,179,200
Apr 08, 202422.8722.9422.8322.9222.92262,200
Apr 05, 202422.6122.7922.5722.7622.76705,300
Apr 04, 202423.1223.1222.7122.7222.721,598,000
Apr 03, 202422.6822.9122.6822.8822.882,706,700
Apr 02, 202422.5622.6422.5322.6422.64410,400
Apr 01, 202422.7422.8122.6622.6822.681,090,100
Mar 28, 202422.7222.7922.7222.7422.74210,500
Mar 27, 202422.7022.7922.6822.7822.78664,100
Mar 26, 202422.7422.7922.6622.6622.66333,200
Mar 25, 202422.4922.6622.4922.5722.57193,400
Mar 22, 202422.5722.6022.4922.5222.52479,900
Mar 21, 202422.5322.6122.5322.5722.57572,700
Mar 20, 202422.1922.5622.1722.5322.53408,800
Mar 19, 202422.2422.3522.2422.2922.2999,900
Mar 18, 202422.2622.2622.1422.1522.15602,000
Mar 15, 202422.2722.3022.2222.2822.28228,000
Mar 14, 202422.2122.2121.9822.0522.05279,900
Mar 13, 202422.3022.3722.2822.3022.30879,600
Mar 12, 202422.1022.2522.0422.2422.24603,000
Mar 11, 202421.8021.9621.7921.9521.95208,200
Mar 08, 202421.9722.0221.8421.8721.87235,300
Mar 07, 202421.7221.8721.7221.8421.84363,000
Mar 06, 202421.5621.6321.5321.6021.60491,000
Mar 05, 202421.2721.4421.2721.3521.35561,800
Mar 04, 202421.3121.3621.2721.3021.30228,800
Mar 01, 202421.2721.3221.1321.3121.31500,800
Feb 29, 202421.2921.3021.0921.2021.20167,400
Feb 28, 202421.1121.1521.0621.0821.08105,800
Feb 27, 202421.0221.1121.0221.0921.09135,100
Feb 26, 202421.0621.1121.0121.0421.04115,100
Feb 23, 202421.0521.0921.0021.0521.05224,000
Feb 22, 202420.9521.0120.9120.9920.99166,500
Feb 21, 202420.7220.7720.6820.7420.74150,400
Feb 20, 202420.7420.8920.7420.8820.88272,800
Feb 16, 202420.6220.7020.5820.6420.64126,600
Feb 15, 202420.3720.6020.3720.5720.57265,600
Feb 14, 202420.2020.3620.2020.3620.36324,100
Feb 13, 202420.2320.2520.0320.1220.12349,800
Feb 12, 202420.2920.4720.2920.4220.421,123,100
Feb 09, 202420.2020.3120.1020.3020.30124,900
Feb 08, 202420.3120.3420.2320.2820.28329,800
Feb 07, 202420.3220.3420.2220.3120.31173,400
Feb 06, 202420.3520.4220.3320.4020.40202,500
Feb 05, 202420.3320.3920.2420.3620.36672,100
Feb 02, 202420.4920.5620.4320.4920.49517,900
Feb 01, 202420.5620.6020.3620.5720.571,908,200
Jan 31, 202420.8620.9320.5720.5920.59335,400
Jan 30, 202420.6820.7920.6820.7620.76910,700
Jan 29, 202420.5620.6320.4920.6320.631,569,600
Jan 26, 202420.7120.7420.6620.6820.68155,000
Jan 25, 202420.6020.6720.4720.5520.55682,000
Jan 24, 202420.6520.7220.5620.5620.56258,700
Jan 23, 202420.3920.4020.3020.3820.38217,500
Jan 22, 202420.4920.5420.4320.4620.46249,300
Jan 19, 202420.2120.3620.1620.3620.36284,800
Jan 18, 202420.2120.2720.1320.2520.25204,700
Jan 17, 202420.0020.1019.8920.0820.08486,300
Jan 16, 202420.2520.3120.1720.2020.20450,700
Jan 12, 202420.7020.7820.5820.6120.61383,200
Jan 11, 202420.7620.7620.4320.6020.60656,400
Jan 10, 202420.7320.8420.7320.8020.80235,400
Jan 09, 202420.7720.8220.7020.7620.761,085,400
Jan 08, 202420.9421.0820.9221.0821.08642,700
Jan 05, 202420.7721.0120.7720.8420.841,031,300
Jan 04, 202420.6520.8720.6520.7520.751,247,800
Jan 03, 202420.5220.6220.4620.5520.55412,400
Jan 02, 202420.8120.8920.7820.8120.81251,000
Dec 29, 202320.9421.0420.9220.9620.961,079,700
Dec 28, 202320.9921.0420.9220.9420.94476,000
Dec 27, 202320.9621.1320.9621.1321.13864,500
Dec 26, 202320.8721.0320.8721.0121.01316,100
Dec 22, 202320.8520.9220.8120.8820.88289,100
Dec 21, 202320.6820.7720.6220.7720.77434,200
Dec 20, 202320.6720.7420.4820.5120.51339,400
Dec 20, 20230.32 Dividend
Dec 19, 202320.9421.0620.9421.0520.73560,000
Dec 18, 202320.8820.8820.7520.8220.502,889,600
Dec 15, 202320.8820.8820.7220.7520.43461,200
Dec 14, 202320.9421.1020.8621.0320.711,100,500
Dec 13, 202320.6920.9720.5420.9520.63823,600
Dec 12, 202320.6320.7420.5820.7320.411,209,500
Dec 11, 202320.5620.6820.5620.6620.35269,100
Dec 08, 202320.4620.6420.4620.6220.31189,900
Dec 07, 202320.3820.5220.3620.5020.19248,700
Dec 06, 202320.5020.6120.3720.3720.06592,900
Dec 05, 202320.2820.3620.2620.2819.97169,400
Dec 04, 202320.2720.3620.2520.3220.01356,900
Dec 01, 202320.1820.4320.1820.4220.11373,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...