NASDAQ:EUFN
iShares MSCI Europe Financials Sector ETF Price (Quote)
$23.54
+0.180 (+0.771%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.52 | $23.59 | Friday, 10th May 2024 EUFN stock ended at $23.54. This is 0.771% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.433% from a day low at $23.49 to a day high of $23.59. |
| 90 days | $20.03 | $23.59 | |
| 52 weeks | $17.85 | $23.59 |
| Date | Open | High | Low | Close | Volume |
| Feb 29, 2024 | $21.29 | $21.30 | $21.09 | $21.20 | 167 448 |
| Feb 28, 2024 | $21.11 | $21.15 | $21.06 | $21.08 | 105 622 |
| Feb 27, 2024 | $21.02 | $21.11 | $21.02 | $21.09 | 135 022 |
| Feb 26, 2024 | $21.06 | $21.11 | $21.01 | $21.04 | 115 108 |
| Feb 23, 2024 | $21.05 | $21.09 | $21.00 | $21.05 | 223 857 |
| Feb 22, 2024 | $20.95 | $21.01 | $20.91 | $20.99 | 166 521 |
| Feb 21, 2024 | $20.72 | $20.77 | $20.68 | $20.74 | 150 334 |
| Feb 20, 2024 | $20.74 | $20.89 | $20.74 | $20.88 | 272 799 |
| Feb 16, 2024 | $20.62 | $20.70 | $20.58 | $20.64 | 126 598 |
| Feb 15, 2024 | $20.37 | $20.60 | $20.37 | $20.57 | 265 416 |
| Feb 14, 2024 | $20.20 | $20.36 | $20.20 | $20.36 | 324 141 |
| Feb 13, 2024 | $20.23 | $20.25 | $20.03 | $20.12 | 349 794 |
| Feb 12, 2024 | $20.29 | $20.47 | $20.29 | $20.42 | 1 123 134 |
| Feb 09, 2024 | $20.20 | $20.31 | $20.15 | $20.30 | 124 889 |
| Feb 08, 2024 | $20.31 | $20.34 | $20.23 | $20.28 | 329 795 |
| Feb 07, 2024 | $20.32 | $20.34 | $20.22 | $20.31 | 173 406 |
| Feb 06, 2024 | $20.35 | $20.41 | $20.35 | $20.40 | 199 812 |
| Feb 05, 2024 | $20.33 | $20.39 | $20.24 | $20.36 | 672 054 |
| Feb 02, 2024 | $20.49 | $20.56 | $20.43 | $20.49 | 517 896 |
| Feb 01, 2024 | $20.56 | $20.60 | $20.36 | $20.57 | 1 908 191 |
| Jan 31, 2024 | $20.86 | $20.93 | $20.57 | $20.59 | 335 378 |
| Jan 30, 2024 | $20.68 | $20.79 | $20.68 | $20.76 | 910 665 |
| Jan 29, 2024 | $20.56 | $20.63 | $20.49 | $20.63 | 1 569 578 |
| Jan 26, 2024 | $20.71 | $20.74 | $20.67 | $20.68 | 155 002 |
| Jan 25, 2024 | $20.60 | $20.67 | $20.47 | $20.55 | 682 014 |
