$16.95 0.00 (%) iSh MSCI Eur Fn Shs - NASDAQ

Sep. 27, 2016 | 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
9/27/201616.7216.9916.7116.95332,064
9/26/201617.0217.0916.9817.00318,327
9/23/201617.3417.4017.3117.32175,629
9/22/201617.6617.7117.5217.57143,687
9/21/201617.2817.5017.2217.50284,653
9/20/201617.1017.1116.9716.99216,535
9/19/201617.1017.1216.9517.04212,773
9/16/201616.9916.9916.8316.83399,574
9/15/201617.1617.4117.1517.41171,873
9/14/201617.1417.3017.1217.20217,529
9/13/201617.4017.4317.0017.001,055,490
9/12/201617.3417.7417.3317.74384,446
9/9/201617.8817.8917.6417.64383,471
9/8/201617.7117.9117.7017.88362,009
9/7/201617.6817.7217.5917.65242,650
9/6/201617.7417.7517.5917.64369,707
9/2/201617.6517.7917.6017.79528,540
9/1/201617.5817.5917.3617.55511,782
8/31/201617.2917.3817.2017.31413,130
8/30/201617.0317.0916.9917.06257,345
8/29/201616.7416.8916.7416.891,579,500
8/26/201616.9617.1416.7216.80496,659
8/25/201616.9416.9616.9016.90122,135
8/24/201617.0517.1017.0017.02446,769
8/23/201616.9517.0216.9416.98846,581
8/22/201616.5916.7216.5616.70332,284
8/19/201616.5916.6516.5016.62537,380
8/18/201616.7616.9216.7516.872,344,950
8/17/201616.6916.8216.6016.763,062,340
8/16/201616.8516.8916.8116.812,593,660
8/15/201616.8616.9116.8516.87348,400
8/12/201616.9316.9316.8116.84285,793
8/11/201616.8416.9316.8116.87223,833
8/10/201616.8216.8516.7816.80545,761
8/9/201616.5216.6916.5216.621,531,970
8/8/201616.4516.4516.3816.44328,307
8/5/201616.1016.2516.0816.24306,097
8/4/201616.0516.1016.0016.08141,802
8/3/201615.9015.9415.8515.94256,195
8/2/201615.9015.9015.7715.821,352,810
8/1/201616.1916.1915.9815.98266,670
7/29/201616.2716.3316.1916.29525,934
7/28/201615.9815.9915.8815.95401,859
7/27/201616.1516.1916.0216.16441,291
7/26/201615.9616.0015.8515.99796,986
7/25/201615.9815.9815.8815.91288,083
7/22/201616.0216.0215.9115.93155,803
7/21/201616.0416.1415.9515.97260,459
7/20/201616.0116.0715.9516.01251,312
7/19/201615.7715.8515.7515.81907,848
7/18/201615.9216.0715.8115.97266,713
7/15/201616.0016.0515.8715.93426,724
7/14/201615.9716.1215.9716.06917,808
7/13/201615.8415.8615.6715.701,117,380
7/12/201615.7615.8915.7615.831,256,720
7/11/201615.2615.3515.2615.29600,477
7/8/201615.0415.0914.9315.03749,540
7/7/201614.7114.7714.4914.60634,060
7/6/201614.5214.6514.3114.65857,707
7/5/201615.0815.1114.7714.811,079,260
7/1/201615.6715.7215.6015.62491,755
6/30/201615.4115.7015.3015.691,191,620
6/29/201615.3915.4915.2915.401,844,880
6/28/201615.1815.2314.9015.152,999,980
6/27/201615.0115.0114.3314.673,620,680
6/24/201615.6416.0715.5715.576,046,830
6/23/201618.2518.6818.1318.661,351,620
6/22/201617.9218.0317.8117.86710,039
6/21/201618.3418.4918.1718.36249,181
6/20/201618.1518.3118.0718.10536,043
6/17/201617.2917.5017.2117.50508,085
6/16/201616.4816.9716.4016.97801,521
6/15/201616.9417.0316.8216.85266,649
6/14/201616.9516.9916.6616.77328,884
6/13/201617.1417.3317.0617.11214,914
6/10/201617.7817.7817.4817.52244,832
6/9/201618.3718.4118.2718.33118,636
6/8/201618.6218.6818.6018.64126,948
6/7/201618.6818.8018.6618.6649,617
6/6/201618.4718.6218.4718.55147,279
6/3/201618.6118.6118.3918.57187,445
6/2/201618.5418.6518.5018.65266,292
6/1/201618.4718.6718.4618.6765,110
5/31/201618.9919.0218.6918.73405,388
5/27/201618.9919.0818.9518.98213,349
5/26/201619.0119.0618.9619.01186,792
5/25/201618.8819.0718.8819.03402,813
5/24/201618.2818.6418.2818.62162,576
5/23/201618.0318.0817.9818.0332,748
5/20/201618.0418.1418.0418.09129,065
5/19/201618.0118.0717.8617.95278,910
5/18/201617.7418.0717.7417.92269,272
5/17/201617.8017.8717.6617.69146,187
5/16/201617.6517.8217.5817.79203,252
5/13/201617.7017.8017.5617.60176,736
5/12/201618.2018.2017.6917.80229,055
5/11/201617.8617.9717.8217.85106,626
5/10/201617.9218.0717.9118.0763,378
5/9/201617.9017.9717.8117.8462,157
5/6/201617.7317.9617.7317.94177,581
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center