$23.63 +0.08 (%) iSh MSCI Eur Fn Shs - NASDAQ

Aug. 3, 2015 | 11:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EUFN historical data

Date Open High Low Close Volume
7/31/201523.6023.6823.5023.5551,253
7/30/201523.5523.5523.3423.4955,477
7/29/201523.5023.6323.4923.5263,068
7/28/201523.5123.6423.3923.60104,444
7/27/201523.4223.4423.1623.2487,416
7/24/201523.5923.5923.3723.43111,019
7/23/201523.8623.8723.6223.6786,727
7/22/201523.6223.7523.5823.7392,324
7/21/201523.8323.8723.7423.78147,028
7/20/201523.9423.9423.7923.8985,514
7/17/201523.8123.8223.7323.79169,586
7/16/201523.8523.9323.8323.88178,856
7/15/201523.6223.7123.5023.57222,885
7/14/201523.5823.6723.4823.61438,145
7/13/201523.6523.6523.4623.52446,705
7/10/201523.2623.3923.2023.36246,667
7/9/201522.4522.5222.2822.31108,133
7/8/201521.9121.9721.7721.82137,405
7/7/201522.0322.2621.6122.19563,621
7/6/201522.2122.4422.1022.23447,979
7/2/201523.0223.0522.9122.95100,055
7/1/201523.1623.1922.9023.00177,326
6/30/201523.2223.2322.6922.84311,324
6/29/201522.7023.2922.6122.92673,532
6/26/201523.8924.0023.7723.91104,305
6/25/201523.8423.8523.7023.77267,900
6/24/201524.3524.4224.2324.26156,948
6/23/201524.4124.5524.3924.47247,361
6/22/201524.5024.7124.3724.54443,028
6/19/201523.9023.9523.8023.86167,632
6/18/201523.7124.3123.7123.95165,263
6/17/201523.6923.6923.3923.65162,458
6/16/201523.5323.7123.5123.69113,659
6/15/201523.5523.7223.4823.72403,627
6/12/201523.9324.1623.8524.06156,488
6/11/201524.3324.4024.1224.30210,795
6/10/201523.9924.2823.9524.19191,057
6/9/201523.6423.7023.4623.58132,814
6/8/201523.7423.7423.5823.69180,904
6/5/201523.6023.8123.4723.65190,305
6/4/201524.2424.4623.9524.03110,329
6/3/201524.1224.4224.1224.28327,161
6/2/201523.9724.1723.9724.00460,900
6/1/201523.8723.9023.5323.66100,732
5/29/201524.0724.1123.7523.90119,374
5/28/201524.0624.1323.8824.11129,409
5/27/201523.8424.2023.8224.19165,612
5/26/201524.2524.2523.7923.85179,527
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!