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 |
| Aug 30, 2023 | $19.49 | $19.55 | $19.40 | $19.42 | 125 837 |
| Aug 29, 2023 | $19.15 | $19.45 | $19.12 | $19.43 | 209 487 |
| Aug 28, 2023 | $19.04 | $19.18 | $19.04 | $19.15 | 1 768 924 |
| Aug 25, 2023 | $18.96 | $18.99 | $18.78 | $18.91 | 448 882 |
| Aug 24, 2023 | $18.97 | $19.09 | $18.83 | $18.83 | 3 728 651 |
| Aug 23, 2023 | $18.91 | $19.07 | $18.91 | $19.03 | 195 587 |
| Aug 22, 2023 | $19.05 | $19.09 | $18.89 | $18.90 | 182 736 |
| Aug 21, 2023 | $18.98 | $19.07 | $18.92 | $19.02 | 352 287 |
| Aug 18, 2023 | $18.80 | $19.00 | $18.76 | $18.96 | 758 864 |
| Aug 17, 2023 | $19.23 | $19.23 | $19.00 | $19.00 | 839 724 |
| Aug 16, 2023 | $19.31 | $19.40 | $19.22 | $19.22 | 224 911 |
| Aug 15, 2023 | $19.49 | $19.50 | $19.30 | $19.33 | 282 538 |
| Aug 14, 2023 | $19.54 | $19.69 | $19.47 | $19.64 | 400 914 |
| Aug 11, 2023 | $19.65 | $19.73 | $19.60 | $19.67 | 383 506 |
| Aug 10, 2023 | $19.87 | $20.03 | $19.77 | $19.80 | 490 057 |
| Aug 09, 2023 | $19.59 | $19.69 | $19.55 | $19.59 | 196 274 |
| Aug 08, 2023 | $19.38 | $19.55 | $19.28 | $19.54 | 787 354 |
| Aug 07, 2023 | $19.77 | $19.86 | $19.72 | $19.85 | 169 044 |
| Aug 04, 2023 | $19.64 | $19.82 | $19.58 | $19.59 | 204 357 |
| Aug 03, 2023 | $19.36 | $19.55 | $19.36 | $19.49 | 116 714 |
| Aug 02, 2023 | $19.53 | $19.54 | $19.36 | $19.42 | 749 930 |
| Aug 01, 2023 | $19.87 | $19.96 | $19.80 | $19.86 | 498 334 |
| Jul 31, 2023 | $20.16 | $20.23 | $20.06 | $20.08 | 624 639 |
| Jul 28, 2023 | $20.17 | $20.26 | $20.13 | $20.15 | 1 403 064 |
| Jul 27, 2023 | $20.20 | $20.20 | $19.92 | $19.92 | 1 669 273 |
