$24.48 -0.20 (%) iSh MSCI Eur Fn Shs - NASDAQ

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EUFN historical data

Date Open High Low Close Volume
5/22/201524.5524.5524.4124.4867,269
5/21/201524.6224.7324.5524.68257,591
5/20/201524.5424.7024.4524.63139,294
5/19/201524.4424.5024.3524.42236,809
5/18/201524.5424.5724.4124.53336,547
5/15/201524.6724.8224.6024.82108,553
5/14/201524.6624.7524.5624.75305,449
5/13/201524.3224.4924.3024.3574,791
5/12/201524.1024.2024.0124.09154,247
5/11/201524.1724.3424.1224.23105,441
5/8/201524.0324.3424.0324.30267,691
5/7/201523.6523.8023.5723.77111,848
5/6/201523.6023.8123.5523.67148,395
5/5/201523.7623.7623.3823.43109,701
5/4/201523.9423.9523.8023.80105,053
5/1/201523.7523.9523.7023.9378,398
4/30/201523.7323.8923.6823.74177,776
4/29/201523.8623.9823.7523.85121,693
4/28/201523.7923.9423.7223.94618,727
4/27/201523.8124.0023.8123.931,118,190
4/24/201523.5923.7123.5123.6272,405
4/23/201523.2923.5923.2323.5068,566
4/22/201523.3223.4023.1323.39117,644
4/21/201523.2223.3823.2223.3268,487
4/20/201523.1623.3623.1623.23181,149
4/17/201523.2223.2523.0523.14177,149
4/16/201523.5423.6623.4423.62156,421
4/15/201523.6323.7223.5023.69356,954
4/14/201523.5223.5723.4523.55794,843
4/13/201523.5123.5323.3823.4082,802
4/10/201523.4923.5023.3923.45322,174
4/9/201523.6623.6723.4723.56136,751
4/8/201523.8323.8323.5123.6591,053
4/7/201523.7923.8323.6023.63194,079
4/6/201523.5323.9123.4823.80371,479
4/2/201523.3623.5323.3523.50216,965
4/1/201523.3323.3323.1023.28168,238
3/31/201522.9423.1122.9122.9799,276
3/30/201523.3523.4123.3023.35212,353
3/27/201523.1923.2423.1223.23116,574
3/26/201523.2723.2822.9423.19186,631
3/25/201523.5623.6423.4223.46307,355
3/24/201523.5223.6523.5023.54131,943
3/23/201523.3723.4823.3023.42373,761
3/20/201522.9923.3522.9123.24592,948
3/19/201522.6522.6522.4222.483,557,070
3/18/201522.3022.8722.2622.81288,361
3/17/201522.2122.3722.2122.3594,429
3/16/201522.2622.4722.2622.4593,477
3/13/201522.1122.1621.9522.08122,995
3/11/201522.0022.1521.9422.05198,723
3/10/201522.2922.3322.0522.11256,626
3/9/201522.6022.6422.4522.64107,870
3/6/201522.6922.7622.4322.52163,959
3/5/201522.8822.9222.7522.82138,660
3/4/201522.7522.8222.6222.80227,167
3/3/201522.9522.9522.7122.8083,359
3/2/201522.9623.1022.9623.06166,478
2/27/201522.9123.0722.8722.88132,181
2/26/201522.8623.0422.8622.89107,150
2/25/201522.9223.0622.9223.00319,041
2/24/201522.8423.1522.8423.0178,804
2/23/201523.0023.0222.7722.90347,638
2/20/201522.7323.2122.6023.13240,242
2/19/201522.7922.9522.7322.76734,979
2/18/201522.8422.9222.7222.86164,689
2/17/201522.5022.7422.4122.66224,745
2/13/201522.5322.6922.4822.59211,137
2/12/201522.1222.3922.1222.38198,962
2/11/201521.8321.8421.6621.76141,538
2/10/201521.9822.0421.8022.01227,477
2/9/201521.7121.8521.6721.75150,604
2/6/201522.1822.2221.9522.00115,391
2/5/201522.0422.2522.0122.23127,068
2/4/201522.1322.2221.9522.00227,540
2/3/201522.0422.4222.0222.39297,922
2/2/201521.4721.7221.4021.72152,298
1/30/201521.6121.6421.3821.43151,515
1/29/201521.6421.8621.6121.86195,670
1/28/201521.8221.8221.3521.35159,197
1/27/201521.7521.9921.7521.90216,677
1/26/201521.8022.0621.7921.99189,615
1/23/201521.8821.8821.6621.66424,367
1/22/201521.9522.1421.8622.10388,567
1/21/201521.5521.8321.5021.81340,942
1/20/201521.7021.7021.4621.61399,851
1/16/201521.0521.3320.9621.26205,121
1/15/201521.1121.1720.9621.03244,197
1/14/201520.8821.0620.8321.00208,731
1/13/201521.1421.3020.9021.031,403,940
1/12/201520.9121.0220.7720.8996,822
1/9/201521.1921.1920.7620.94400,225
1/8/201521.0821.4321.0621.21261,593
1/6/201521.1721.3120.8620.96209,978
1/5/201521.5121.5921.2121.27176,989
1/2/201522.1522.2621.9722.04201,159
12/31/201422.1922.2721.9422.0270,789
12/30/201422.2922.3522.1822.18188,210
12/29/201422.3222.5122.2222.41175,520
12/26/201422.5922.7222.5922.6431,273
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center