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 12, 2016 | $16.30 | $16.56 | $16.14 | $16.54 | 338 100 |
| Feb 11, 2016 | $16.06 | $16.22 | $15.85 | $15.99 | 604 900 |
| Feb 10, 2016 | $16.80 | $16.82 | $16.53 | $16.59 | 823 500 |
| Feb 09, 2016 | $15.97 | $16.26 | $15.93 | $16.16 | 3 092 500 |
| Feb 08, 2016 | $16.67 | $16.73 | $16.42 | $16.57 | 590 400 |
| Feb 05, 2016 | $17.51 | $17.51 | $17.17 | $17.22 | 120 200 |
| Feb 04, 2016 | $17.22 | $17.55 | $17.20 | $17.49 | 367 500 |
| Feb 03, 2016 | $17.22 | $17.31 | $16.82 | $17.23 | 335 800 |
| Feb 02, 2016 | $17.40 | $17.40 | $17.11 | $17.17 | 171 900 |
| Feb 01, 2016 | $17.77 | $17.93 | $17.69 | $17.88 | 57 800 |
| Jan 29, 2016 | $17.74 | $18.04 | $17.74 | $18.03 | 91 700 |
| Jan 28, 2016 | $17.74 | $17.76 | $17.50 | $17.65 | 244 300 |
| Jan 27, 2016 | $17.68 | $17.93 | $17.61 | $17.65 | 53 600 |
| Jan 26, 2016 | $17.64 | $17.94 | $17.64 | $17.92 | 333 700 |
| Jan 25, 2016 | $17.61 | $17.70 | $17.51 | $17.51 | 128 200 |
| Jan 22, 2016 | $17.96 | $18.12 | $17.88 | $18.01 | 78 400 |
| Jan 21, 2016 | $17.32 | $17.63 | $17.19 | $17.52 | 125 600 |
| Jan 20, 2016 | $17.48 | $17.50 | $17.09 | $17.39 | 510 200 |
| Jan 19, 2016 | $18.10 | $18.11 | $17.80 | $17.92 | 906 500 |
| Jan 15, 2016 | $18.10 | $18.26 | $17.94 | $18.06 | 268 600 |
| Jan 14, 2016 | $18.64 | $18.92 | $18.51 | $18.82 | 138 500 |
| Jan 13, 2016 | $19.10 | $19.10 | $18.65 | $18.66 | 232 000 |
| Jan 12, 2016 | $19.02 | $19.08 | $18.51 | $19.00 | 350 100 |
| Jan 11, 2016 | $19.02 | $19.03 | $18.72 | $18.86 | 121 400 |
| Jan 08, 2016 | $19.05 | $19.08 | $18.70 | $18.73 | 269 100 |
