$21.90 -0.09 (%) iSh MSCI Eur Fn Shs - NASDAQ

Jan. 27, 2015 | 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
1/27/201521.7521.9921.7521.90216,677
1/26/201521.8022.0621.7921.99189,615
1/23/201521.8821.8821.6621.66424,367
1/22/201521.9522.1421.8622.10388,567
1/21/201521.5521.8321.5021.81340,942
1/20/201521.7021.7021.4621.61399,851
1/16/201521.0521.3320.9621.26205,121
1/15/201521.1121.1720.9621.03244,197
1/14/201520.8821.0620.8321.00208,731
1/13/201521.1421.3020.9021.031,403,940
1/12/201520.9121.0220.7720.8996,822
1/9/201521.1921.1920.7620.94400,225
1/8/201521.0821.4321.0621.21261,593
1/6/201521.1721.3120.8620.96209,978
1/5/201521.5121.5921.2121.27176,989
1/2/201522.1522.2621.9722.04201,159
12/31/201422.1922.2721.9422.0270,789
12/30/201422.2922.3522.1822.18188,210
12/29/201422.3222.5122.2222.41175,520
12/26/201422.5922.7222.5922.6431,273
12/24/201422.4922.6722.4422.6443,464
12/23/201422.5222.5922.4422.55247,796
12/22/201422.4322.5722.4222.57106,129
12/19/201422.2622.4822.2222.4465,985
12/18/201422.2322.5022.2322.5088,526
12/17/201421.8222.1821.8022.03204,765
12/16/201421.7622.3821.7422.08269,413
12/15/201422.3422.4921.8021.88158,875
12/12/201422.7422.8622.2922.33106,505
12/11/201422.9123.1322.8522.86232,432
12/10/201423.0623.1022.8922.90289,660
12/9/201423.1123.2323.0223.15174,581
12/8/201423.4223.5723.3823.4178,053
12/5/201423.5023.6523.5023.61139,781
12/4/201423.3023.4423.2023.29115,633
12/3/201423.5023.6023.4623.48200,771
12/2/201423.4223.5723.4023.4860,619
12/1/201423.4523.5323.3423.37228,914
11/28/201423.7023.7023.5523.5688,083
11/26/201423.4123.6223.4123.59287,448
11/25/201423.5423.6123.4223.50304,622
11/24/201423.2323.3923.2123.321,372,740
11/21/201423.0123.1122.9723.052,522,710
11/20/201422.6022.8022.6022.7182,449
11/19/201423.0123.1222.8823.0355,130
11/18/201422.9023.0322.8823.01107,116
11/17/201422.5722.7522.4922.75230,893
11/14/201422.3522.6622.3522.63137,214
11/13/201422.3422.6022.3122.49152,685
11/12/201422.4922.4922.3622.39147,089
11/11/201422.6722.8522.6222.80128,722
11/10/201422.5522.7022.5222.69156,796
11/7/201422.6022.6422.4022.6171,131
11/6/201422.9622.9822.6122.71186,659
11/5/201423.0123.0322.8622.96252,330
11/4/201422.7322.8522.6522.79744,671
11/3/201422.8923.0222.7922.91159,062
10/31/201423.1023.2423.0123.23149,990
10/30/201422.4522.9322.4522.81283,714
10/29/201423.0923.1322.6522.70123,417
10/28/201422.9723.2322.9723.23171,241
10/27/201422.7222.9422.6122.77160,148
10/24/201423.0023.1422.9323.13757,353
10/23/201422.7523.0022.7522.83160,648
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center