iSh MSCI Eur Fn Shs  $24.61

up +0.04


30/7/2014 03:58 PM  |  NASDAQ : EUFN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EUFN historical data

Date Open High Low Close Volume
7/29/201424.7024.7824.5624.57365,901
7/28/201424.6224.7224.4924.62107,093
7/25/201424.7424.8024.6224.7678,675
7/24/201424.5924.7624.5924.70398,936
7/23/201424.4324.5124.3624.43367,240
7/22/201424.3524.3924.2124.29137,420
7/21/201424.1324.2124.0324.18163,711
7/18/201424.1024.4024.1024.3583,839
7/17/201424.3324.5724.0624.10239,426
7/16/201424.5924.8424.5624.67215,137
7/15/201424.4724.4824.1624.29181,150
7/14/201424.3524.5224.2824.38169,420
7/11/201424.0724.1924.0124.19920,446
7/10/201423.9524.1923.8024.10629,117
7/9/201424.4324.5324.3324.52211,021
7/8/201424.6224.6224.2624.331,944,540
7/7/201424.8825.2024.5124.86583,454
7/3/201425.2025.2925.1725.2866,932
7/2/201424.8625.1124.8625.09248,924
7/1/201424.8225.0624.8224.98627,443
6/30/201424.6124.7124.5224.6794,667
6/27/201424.6124.7624.5624.7597,219
6/26/201424.7224.7324.4024.70437,595
6/25/201424.7924.8924.5024.87175,949
6/24/201425.6025.6025.3325.42162,949
6/20/201425.8125.8425.6825.76100,093
6/19/201426.2026.2025.9526.04161,405
6/18/201425.9126.0425.7826.0492,632
6/17/201425.8525.9025.7625.90287,751
6/16/201425.9425.9825.7525.88211,898
6/13/201426.0526.0825.8625.93105,568
6/12/201426.2426.2426.0026.02112,634
6/11/201426.2826.3926.1426.14103,619
6/10/201426.4426.5026.3526.37124,474
6/9/201426.5326.6126.4426.58319,325
6/6/201426.5226.6526.4926.63338,632
6/5/201426.2026.2626.0226.26156,073
6/4/201425.8625.9625.7425.95167,122
6/3/201425.8725.9225.7525.8780,978
6/2/201426.1126.1725.9225.98104,376
5/30/201425.9426.0025.8725.9629,654
5/29/201425.9725.9825.8425.9381,351
5/28/201425.9625.9825.8625.9144,121
5/27/201425.9225.9825.7625.8997,354
5/23/201425.4025.5925.4025.51156,298
5/22/201425.4625.4725.3525.41114,443
5/21/201425.3025.5325.3025.46106,294
5/20/201425.2125.4025.1625.23124,369
5/19/201425.1325.2925.1325.21212,979
5/16/201425.1825.3825.1825.36100,968
5/15/201425.4525.4525.1725.31277,142
5/13/201425.8325.8625.6725.69256,347
5/12/201425.6725.8425.6725.8041,702
5/8/201425.8826.0625.7825.91129,858
5/7/201425.7525.7725.5725.7579,573
5/6/201425.7225.8125.6925.6938,471
5/5/201425.6525.8525.5425.8076,704
5/2/201425.8526.0025.7825.9261,796
5/1/201426.0026.0525.8826.01234,068
4/30/201425.7625.9025.7125.85116,294
4/29/201425.7125.9025.7125.8656,744
4/28/201425.5825.5825.2525.4162,482
4/25/201425.5625.5625.3125.46102,724
4/24/201425.7425.7825.5325.6786,010
4/23/201425.7625.7625.5525.6778,452
4/22/201425.7425.8625.6825.77179,284
4/21/201425.5425.6125.3425.5923,362
4/17/201425.3325.5925.3325.49113,418
4/16/201425.2125.2925.1125.23176,169
4/15/201424.9825.1524.6224.8983,087
4/14/201425.1525.2225.0325.1364,547
4/11/201425.2225.3625.0525.18243,949
4/10/201425.8125.8225.3625.3960,867
4/9/201425.8225.8925.6125.89113,895
4/8/201425.4925.6425.3525.5683,745
4/7/201425.7925.7925.5125.6199,803
4/4/201426.0126.0625.7625.81204,021
4/3/201425.9425.9825.7925.83157,572
4/2/201425.8225.8725.6425.81214,414
4/1/201425.8025.9025.6825.8182,114
3/31/201425.2625.5025.2625.4551,064
3/28/201425.1325.2025.0225.1134,853
3/27/201424.9125.1924.9024.97244,365
3/26/201425.2725.3224.9624.96131,701
3/25/201425.0625.1624.9025.01162,242
3/24/201424.9325.0024.5724.8886,422
3/21/201425.0525.0624.7324.7982,618
3/20/201424.7825.0824.7825.0576,347
3/19/201425.3725.4024.8024.9479,161
3/18/201425.2325.4225.1825.3464,967
3/17/201424.9325.1324.8225.09149,186
3/14/201424.6724.8124.5524.68138,809
3/13/201425.5025.5224.8024.82203,715
3/12/201425.3225.4225.1525.34130,848
3/11/201425.5525.6925.4025.40104,167
3/10/201425.6025.6325.3225.55121,947
3/7/201425.9425.9525.5725.70207,110
3/6/201425.9625.9925.8325.94152,636
3/5/201425.6525.6925.5425.60424,605
3/4/201425.5825.6425.4425.53191,152
Trading Center