$16.54 +0.55 (%) iSh MSCI Eur Fn Shs - NASDAQ

Feb. 12, 2016 | 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
2/12/201616.3016.5616.1416.54472,521
2/11/201616.0616.2215.8515.99614,902
2/10/201616.8016.8216.5316.59823,470
2/9/201615.9716.2615.9316.163,769,770
2/8/201616.6716.7316.4216.57657,021
2/5/201617.5117.5117.1717.22145,158
2/4/201617.2217.5517.2017.49376,894
2/3/201617.2217.3116.8217.23420,284
2/2/201617.4017.4017.1117.17171,932
2/1/201617.7717.9317.6917.8877,343
1/29/201617.7418.0417.7418.03103,295
1/28/201617.7417.7617.5017.65319,188
1/27/201617.6817.9317.6117.6557,236
1/26/201617.6417.9417.6417.92444,781
1/25/201617.6117.7017.5117.51189,335
1/22/201617.9618.1217.8818.0195,062
1/21/201617.3217.6317.1917.52138,419
1/20/201617.4817.5017.0917.39538,511
1/19/201618.1018.1117.8017.92906,520
1/15/201618.1018.2617.9418.06268,642
1/14/201618.6418.9218.5118.82138,480
1/13/201619.1019.1018.6518.66232,018
1/12/201619.0219.0818.5119.00350,092
1/11/201619.0219.0318.7218.86121,389
1/8/201619.0519.0818.7018.73269,094
1/7/201618.9419.1718.8818.94259,977
1/6/201619.3719.4319.2819.38133,428
1/5/201619.7319.7819.6119.76147,355
1/4/201619.9019.9419.6519.9051,391
12/31/201520.4520.4620.3020.3252,203
12/30/201520.6920.6920.5720.57121,024
12/29/201520.6720.8320.6620.7998,521
12/28/201520.5720.7320.5120.6677,402
12/24/201520.6620.8120.6320.7688,321
12/23/201520.4720.7220.4720.70105,918
12/22/201520.2620.4520.2520.4197,877
12/21/201520.2720.4420.1520.21132,874
12/18/201520.4820.5120.3320.3372,769
12/17/201520.7120.8120.5120.5383,896
12/16/201520.4620.7420.3620.71147,281
12/15/201520.3320.4220.2520.28213,043
12/14/201520.1220.2319.8420.05107,487
12/11/201520.2720.2720.0320.10173,238
12/10/201520.5420.6420.5020.54154,589
12/9/201520.6020.8720.5220.61132,721
12/8/201520.5520.7320.5520.67186,570
12/7/201521.1421.1420.9621.0839,940
12/4/201520.8921.2920.8921.2371,609
12/3/201521.2421.2920.8920.96157,078
12/2/201521.2421.2420.9821.0477,966
12/1/201521.3021.3921.2321.3993,044
11/30/201521.1321.2421.0221.02248,755
11/27/201521.0421.1221.0021.0551,154
11/25/201520.8721.0320.8420.9794,228
11/24/201520.6520.8520.6220.8263,615
11/23/201520.9721.0320.8220.8683,166
11/20/201521.2521.2520.9720.9871,135
11/19/201521.3121.3321.2321.2775,961
11/18/201521.0021.1320.9121.10291,869
11/17/201520.9821.0020.8220.8941,632
11/16/201520.6020.9020.5520.90247,453
11/13/201520.7720.7920.6520.7042,663
11/12/201521.0221.0220.8620.8868,304
11/11/201521.2821.3321.1421.1949,021
11/10/201521.0721.1020.9221.10104,253
11/9/201521.3821.3821.1421.2382,444
11/6/201521.3021.4021.2121.3755,022
11/5/201521.4321.4521.2321.25121,969
11/4/201521.6021.6021.3721.4380,022
11/3/201521.4421.6421.3621.6052,697
10/30/201521.5121.6621.4921.4957,231
10/29/201521.5521.6021.4421.5336,619
10/28/201521.8121.9821.6521.85101,588
10/27/201521.7821.8921.7021.7755,206
10/26/201521.9021.9621.8521.8862,782
10/23/201521.9722.0021.8621.9759,955
10/22/201521.6521.9221.6521.83808,236
10/21/201521.8421.8421.5921.59981,195
10/20/201521.8621.9121.8121.8690,113
10/19/201521.8821.9421.8121.9169,011
10/16/201521.9722.0121.8722.0037,371
10/15/201521.5721.8821.5721.8477,528
10/14/201521.5021.6421.4921.5618,506
10/13/201521.4521.5921.3221.47100,535
10/12/201521.8621.8921.7921.85173,058
10/9/201522.0022.0421.8621.941,952,420
10/8/201521.6421.9521.5621.9238,754
10/7/201521.8421.9221.6721.8566,266
10/6/201521.4221.6121.4221.5144,681
10/5/201521.3321.4621.3021.4265,317
10/2/201520.6021.0520.5621.04174,313
10/1/201520.6820.6820.4020.5844,888
9/30/201520.4920.5820.3720.53129,506
9/29/201520.1620.2220.0920.20168,011
9/28/201520.2820.2820.0720.1279,562
9/25/201520.6120.7420.4520.57110,193
9/24/201520.2520.4720.1720.34139,073
9/23/201520.5420.5620.2920.4151,824
9/22/201520.6220.6320.4020.57172,172
9/21/201521.1921.2721.0021.11978,851
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center