iShares MSCI Europe Financials ETF (EUFN) Historical Stock Data
21.87 ↑0.06 (0.28%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EUFN is down -0.04% a day on average. There have been 17 days where iShares MSCI Europe Financials ETF closed green and 13 days where EUFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 21.84 | 21.87 | ↑$0.03 (0.14%) | 21.81 | 22.01 | 317.11K |
| 2024-04-17 | 21.88 | 21.81 | ↓$0.07 (-0.32%) | 21.70 | 21.96 | 606.51K |
| 2024-04-16 | 21.69 | 21.59 | ↓$0.10 (-0.46%) | 21.52 | 21.69 | 0.91M |
| 2024-04-15 | 22.25 | 21.92 | ↓$0.33 (-1.48%) | 21.89 | 22.29 | 418.30K |
| 2024-04-12 | 22.07 | 21.89 | ↓$0.18 (-0.82%) | 21.87 | 22.16 | 496.34K |
| 2024-04-11 | 22.31 | 22.26 | ↓$0.05 (-0.22%) | 21.98 | 22.33 | 596.83K |
| 2024-04-10 | 22.41 | 22.47 | ↑$0.06 (0.27%) | 22.37 | 22.61 | 321.07K |
| 2024-04-09 | 22.90 | 22.68 | ↓$0.22 (-0.96%) | 22.64 | 22.94 | 1.18M |
| 2024-04-08 | 22.87 | 22.92 | ↑$0.05 (0.22%) | 22.83 | 22.94 | 262.21K |
| 2024-04-05 | 22.61 | 22.76 | ↑$0.15 (0.66%) | 22.57 | 22.79 | 705.24K |
| 2024-04-04 | 23.12 | 22.72 | ↓$0.40 (-1.73%) | 22.71 | 23.12 | 1.60M |
| 2024-04-03 | 22.68 | 22.88 | ↑$0.20 (0.88%) | 22.68 | 22.91 | 1.23M |
| 2024-04-02 | 22.56 | 22.64 | ↑$0.08 (0.35%) | 22.53 | 22.64 | 410.35K |
| 2024-04-01 | 22.74 | 22.68 | ↓$0.06 (-0.26%) | 22.66 | 22.81 | 1.09M |
| 2024-03-28 | 22.72 | 22.74 | ↑$0.02 (0.09%) | 22.72 | 22.79 | 210.47K |
| 2024-03-27 | 22.70 | 22.78 | ↑$0.08 (0.35%) | 22.68 | 22.79 | 664.09K |
| 2024-03-26 | 22.74 | 22.66 | ↓$0.08 (-0.35%) | 22.66 | 22.79 | 333.19K |
| 2024-03-25 | 22.49 | 22.57 | ↑$0.08 (0.36%) | 22.49 | 22.66 | 193.40K |
| 2024-03-22 | 22.57 | 22.52 | ↓$0.05 (-0.22%) | 22.49 | 22.60 | 479.92K |
| 2024-03-21 | 22.53 | 22.57 | ↑$0.04 (0.18%) | 22.53 | 22.61 | 572.69K |
| 2024-03-20 | 22.19 | 22.53 | ↑$0.34 (1.53%) | 22.17 | 22.56 | 408.51K |
| 2024-03-19 | 22.24 | 22.29 | ↑$0.05 (0.22%) | 22.24 | 22.35 | 99.92K |
| 2024-03-18 | 22.26 | 22.15 | ↓$0.11 (-0.49%) | 22.14 | 22.26 | 602.01K |
| 2024-03-15 | 22.27 | 22.28 | ↑$0.01 (0.04%) | 22.22 | 22.30 | 228.02K |
| 2024-03-14 | 22.21 | 22.05 | ↓$0.16 (-0.72%) | 21.98 | 22.21 | 279.93K |
| 2024-03-13 | 22.30 | 22.30 | ↑$0.00 (0.00%) | 22.28 | 22.37 | 879.48K |
| 2024-03-12 | 22.10 | 22.24 | ↑$0.14 (0.63%) | 22.04 | 22.25 | 602.93K |
| 2024-03-11 | 21.80 | 21.95 | ↑$0.15 (0.69%) | 21.79 | 21.96 | 208.22K |
| 2024-03-08 | 21.97 | 21.87 | ↓$0.10 (-0.46%) | 21.84 | 22.02 | 235.18K |
| 2024-03-07 | 21.72 | 21.84 | ↑$0.12 (0.55%) | 21.72 | 21.87 | 362.97K |
Create an account or log in to view more rows.
$EUFN bounce it!!
$EUFN good support.....
$EUFN Free money indeed??
$EUFN I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$EUFN Slapping that ask today
$EUFN swing puts
$EUFN bull here. But I’m worried for tomorrow
$EUFN Going up
$EUFN what caused the sell off in an otherwise good tech market today?
$EUFN R-E-L-A-X Green is coming