iShares MSCI Europe Financials $25.49

up +0.26


17/4/2014 08:10 PM  |  NASDAQ : EUFN
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EUFN historical data

Date Open High Low Close Volume
4/17/201425.3325.5925.3325.49113,418
4/16/201425.2125.2925.1125.23176,169
4/15/201424.9825.1524.6224.8983,087
4/14/201425.1525.2225.0325.1364,547
4/11/201425.2225.3625.0525.18243,949
4/10/201425.8125.8225.3625.3960,867
4/9/201425.8225.8925.6125.89113,895
4/8/201425.4925.6425.3525.5683,745
4/7/201425.7925.7925.5125.6199,803
4/4/201426.0126.0625.7625.81204,021
4/3/201425.9425.9825.7925.83157,572
4/2/201425.8225.8725.6425.81214,414
4/1/201425.8025.9025.6825.8182,114
3/31/201425.2625.5025.2625.4551,064
3/28/201425.1325.2025.0225.1134,853
3/27/201424.9125.1924.9024.97244,365
3/26/201425.2725.3224.9624.96131,701
3/25/201425.0625.1624.9025.01162,242
3/24/201424.9325.0024.5724.8886,422
3/21/201425.0525.0624.7324.7982,618
3/20/201424.7825.0824.7825.0576,347
3/19/201425.3725.4024.8024.9479,161
3/18/201425.2325.4225.1825.3464,967
3/17/201424.9325.1324.8225.09149,186
3/14/201424.6724.8124.5524.68138,809
3/13/201425.5025.5224.8024.82203,715
3/12/201425.3225.4225.1525.34130,848
3/11/201425.5525.6925.4025.40104,167
3/10/201425.6025.6325.3225.55121,947
3/7/201425.9425.9525.5725.70207,110
3/6/201425.9625.9925.8325.94152,636
3/5/201425.6525.6925.5425.60424,605
3/4/201425.5825.6425.4425.53191,152
3/3/201425.1925.2624.9124.95121,764
2/28/201425.6125.9225.5725.65134,648
2/27/201425.4425.6725.3225.58274,510
2/26/201425.6025.6025.3925.4983,570
2/25/201425.7725.8325.5825.61120,267
2/24/201425.5525.8425.5025.76159,260
2/21/201425.6425.6925.4225.50207,959
2/20/201425.4525.5925.3425.59118,848
2/19/201425.6725.7525.4425.44181,125
2/18/201425.7525.7525.5525.72164,747
2/14/201425.4625.5625.4025.53120,005
2/13/201425.1725.5024.9825.45161,085
2/12/201425.3725.4125.2425.36199,123
2/11/201425.0425.3024.8925.27149,574
2/10/201424.8724.9324.7924.87280,753
2/7/201424.8325.0524.7025.05186,375
2/6/201424.4624.7124.3424.71280,388
2/5/201424.0824.2124.0024.16314,816
2/4/201423.7924.0423.7923.95339,760
2/3/201424.0224.0723.5023.52348,926
1/31/201424.1524.3424.0024.182,285,710
1/30/201424.7124.7524.5324.72118,495
1/29/201424.5524.7024.4124.52303,836
1/28/201424.8524.9924.8024.99180,598
1/27/201424.7124.7524.3724.49311,098
1/24/201425.0525.1324.5624.61243,011
1/23/201425.6625.6625.3425.48545,986
1/22/201425.6025.6025.3625.46417,498
1/21/201425.8025.8025.4525.60367,472
1/17/201425.8025.8025.5325.63407,568
1/16/201426.0026.0025.7025.84691,715
1/15/201425.9626.1025.8726.08720,683
1/14/201425.6925.8425.5225.81612,660
1/13/201425.7025.7425.4125.47492,606
1/10/201425.5825.5925.4125.58416,632
1/9/201425.4925.5125.2025.33385,639
1/8/201425.3625.3625.2125.30420,153
1/7/201425.0425.1725.0025.13228,186
1/6/201424.7224.7224.5524.63140,816
1/3/201424.5324.5324.3924.42102,628
1/2/201424.7224.7224.3924.46152,037
12/31/201325.0025.1724.8325.12168,353
12/30/201324.9825.0024.8325.00185,998
12/27/201324.9824.9824.7624.83120,522
12/26/201324.7724.8424.6124.7544,003
12/24/201324.6024.6624.5024.6450,583
12/23/201324.4424.4924.3524.4386,386
12/20/201324.1424.2624.0924.16127,538
12/19/201323.9524.0123.7723.96164,516
12/18/201323.7524.0023.6023.92156,423
12/17/201323.7323.7323.4623.5765,388
12/16/201323.6123.8723.6123.72117,131
12/13/201323.4523.5023.3223.35143,224
12/12/201323.5223.5223.2723.30175,484
12/11/201324.0024.0023.6323.6552,716
12/10/201323.9823.9823.8523.85161,387
12/9/201324.0024.0023.8523.97199,195
12/6/201323.8723.9023.6923.9077,723
12/5/201323.7923.7923.5023.5174,296
12/4/201323.7123.8123.5023.64735,745
12/3/201324.1924.1923.9023.95126,818
12/2/201324.5324.5324.2624.26135,062
11/29/201324.7324.7324.4924.49117,095
11/27/201324.4024.4024.2124.28100,830
11/26/201324.1024.1424.0124.11203,306
11/25/201324.1324.1323.9423.96163,207
11/22/201324.0324.0323.9224.01151,890
Trading Center