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 |
| Mar 21, 2016 | $18.49 | $18.55 | $18.27 | $18.48 | 121 400 |
| Mar 18, 2016 | $18.63 | $18.71 | $18.55 | $18.58 | 146 000 |
| Mar 17, 2016 | $18.53 | $18.59 | $18.39 | $18.53 | 983 700 |
| Mar 16, 2016 | $18.14 | $18.54 | $18.14 | $18.54 | 146 000 |
| Mar 15, 2016 | $18.46 | $18.50 | $18.37 | $18.49 | 185 200 |
| Mar 14, 2016 | $18.73 | $18.76 | $18.60 | $18.69 | 426 800 |
| Mar 11, 2016 | $18.61 | $18.82 | $18.54 | $18.81 | 468 800 |
| Mar 10, 2016 | $18.14 | $18.41 | $17.84 | $18.00 | 616 400 |
| Mar 09, 2016 | $17.90 | $17.97 | $17.78 | $17.85 | 117 000 |
| Mar 08, 2016 | $17.95 | $17.95 | $17.78 | $17.78 | 156 500 |
| Mar 07, 2016 | $17.76 | $17.99 | $17.67 | $17.95 | 291 500 |
| Mar 04, 2016 | $18.04 | $18.15 | $17.98 | $18.04 | 59 700 |
| Mar 03, 2016 | $17.89 | $18.05 | $17.81 | $18.05 | 114 200 |
| Mar 02, 2016 | $17.56 | $17.79 | $17.52 | $17.79 | 513 700 |
| Mar 01, 2016 | $17.14 | $17.44 | $17.11 | $17.40 | 110 800 |
| Feb 29, 2016 | $17.03 | $17.10 | $16.91 | $16.91 | 139 800 |
| Feb 26, 2016 | $17.06 | $17.10 | $16.97 | $17.01 | 71 900 |
| Feb 25, 2016 | $16.73 | $16.90 | $16.68 | $16.89 | 65 600 |
| Feb 24, 2016 | $16.32 | $16.59 | $16.24 | $16.56 | 207 700 |
| Feb 23, 2016 | $17.00 | $17.00 | $16.69 | $16.74 | 64 100 |
| Feb 22, 2016 | $16.96 | $17.10 | $16.96 | $17.09 | 129 100 |
| Feb 19, 2016 | $16.75 | $16.93 | $16.68 | $16.89 | 99 100 |
| Feb 18, 2016 | $17.28 | $17.28 | $16.94 | $16.97 | 143 300 |
| Feb 17, 2016 | $17.05 | $17.35 | $17.05 | $17.30 | 197 600 |
| Feb 16, 2016 | $16.87 | $16.87 | $16.63 | $16.84 | 271 500 |
