$22.47 -0.31 (%) iSh MSCI Eur Fn Shs - NASDAQ

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EUFN historical data

Date Open High Low Close Volume
10/22/201422.6422.7522.4622.47105,643
10/21/201422.5522.8022.5522.78431,830
10/20/201422.0422.3922.0422.37111,905
10/17/201422.1722.3022.0122.14267,068
10/16/201421.3521.7521.0121.56321,244
10/15/201420.3022.1520.0921.98391,610
10/14/201422.3022.5322.2522.28183,673
10/13/201422.5222.6622.3022.30143,807
10/10/201422.4022.6222.2422.29214,180
10/9/201422.8122.9622.4322.45502,178
10/8/201422.8923.3722.8623.33699,859
10/7/201423.0823.1822.8122.84262,884
10/6/201423.2423.3723.1223.29333,173
10/3/201423.0023.1322.9023.05802,168
10/2/201423.2423.3422.8623.04690,789
10/1/201423.5923.5923.3523.42103,994
9/30/201423.5423.7123.5023.59141,076
9/29/201423.5723.6823.5523.62177,509
9/26/201423.8324.0623.8324.01138,778
9/25/201424.1324.1323.8223.92720,463
9/24/201424.0424.2323.9324.1986,700
9/23/201424.3424.3524.1024.14445,367
9/22/201424.5024.5424.3624.45156,936
9/19/201424.6724.6924.5124.56627,102
9/18/201424.5924.6524.5124.61346,154
9/17/201424.4124.4324.2624.28183,914
9/16/201424.0524.2923.9924.28115,760
9/15/201424.1524.2324.1024.20566,121
9/12/201424.2024.3024.1624.29342,075
9/11/201424.2124.2524.0324.231,083,480
9/10/201424.1224.3624.0724.27504,160
9/9/201424.2324.2424.0024.06221,456
9/8/201424.3424.3724.1424.20108,563
9/5/201424.5724.5924.4324.56365,183
9/4/201424.5424.7724.5024.58242,527
9/3/201424.5524.6324.4524.53269,297
9/2/201424.2424.3224.1424.22433,375
8/29/201424.2724.3724.2224.35112,954
8/28/201424.3124.3324.2224.2991,333
8/27/201424.6124.6124.4624.54230,877
8/26/201424.4224.4924.3624.40189,626
8/25/201424.2224.3624.1224.27164,092
8/22/201424.1424.2523.9324.2586,052
8/21/201423.7124.1023.7124.10154,877
8/20/201423.9423.9423.7123.80122,978
8/19/201424.0724.0923.8623.86113,401
8/18/201423.7823.9623.7823.89136,399
8/15/201423.9624.0823.5823.7979,538
8/14/201423.8623.8923.7523.8361,170
8/13/201423.6623.8023.6623.75180,316
8/12/201423.5023.6323.4723.5385,732
8/11/201423.5023.5723.3223.4295,299
8/8/201423.2823.5223.2223.52361,484
8/7/201423.4423.6223.0923.14182,763
8/6/201423.2723.5223.2123.43312,430
8/5/201423.8923.8923.5023.53184,473
8/4/201423.9424.0823.8524.01150,752
8/1/201423.9024.0623.7623.8191,403
7/31/201424.2624.2623.9623.97234,771
7/30/201424.6024.7324.4824.61109,804
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
  • Showing 1-100 of 1,186 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center