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 |
| Dec 15, 2023 | $20.88 | $20.88 | $20.72 | $20.75 | 419 853 |
| Dec 14, 2023 | $20.94 | $21.10 | $20.86 | $21.03 | 1 083 419 |
| Dec 13, 2023 | $20.69 | $20.97 | $20.54 | $20.95 | 807 904 |
| Dec 12, 2023 | $20.63 | $20.74 | $20.58 | $20.73 | 1 209 466 |
| Dec 11, 2023 | $20.56 | $20.68 | $20.56 | $20.66 | 269 080 |
| Dec 08, 2023 | $20.46 | $20.64 | $20.46 | $20.62 | 189 904 |
| Dec 07, 2023 | $20.38 | $20.52 | $20.37 | $20.50 | 248 696 |
| Dec 06, 2023 | $20.50 | $20.60 | $20.37 | $20.37 | 586 281 |
| Dec 05, 2023 | $20.28 | $20.36 | $20.26 | $20.28 | 169 407 |
| Dec 04, 2023 | $20.27 | $20.36 | $20.25 | $20.32 | 356 688 |
| Dec 01, 2023 | $20.18 | $20.43 | $20.18 | $20.42 | 373 338 |
| Nov 30, 2023 | $20.21 | $20.22 | $20.14 | $20.20 | 199 551 |
| Nov 29, 2023 | $20.12 | $20.25 | $20.11 | $20.19 | 233 725 |
| Nov 28, 2023 | $20.02 | $20.13 | $20.01 | $20.09 | 179 187 |
| Nov 27, 2023 | $20.04 | $20.06 | $19.96 | $20.03 | 147 176 |
| Nov 24, 2023 | $19.98 | $20.10 | $19.98 | $20.10 | 132 028 |
| Nov 22, 2023 | $19.81 | $19.84 | $19.70 | $19.82 | 357 324 |
| Nov 21, 2023 | $19.89 | $19.91 | $19.82 | $19.83 | 151 984 |
| Nov 20, 2023 | $19.84 | $19.97 | $19.84 | $19.93 | 184 958 |
| Nov 17, 2023 | $19.73 | $19.88 | $19.71 | $19.87 | 179 616 |
| Nov 16, 2023 | $19.51 | $19.58 | $19.47 | $19.52 | 497 127 |
| Nov 15, 2023 | $19.55 | $19.60 | $19.51 | $19.54 | 527 341 |
| Nov 14, 2023 | $19.22 | $19.50 | $19.22 | $19.47 | 254 331 |
| Nov 13, 2023 | $18.84 | $19.00 | $18.82 | $18.99 | 138 978 |
| Nov 10, 2023 | $18.76 | $18.87 | $18.64 | $18.86 | 153 603 |
