$18.11 -0.03 (%) iSh MSCI Eur Fn Shs - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EUFN historical data

Date Open High Low Close Volume
12/2/201617.9518.1517.9318.114,298,580
12/1/201618.0318.1618.0018.14563,332
11/30/201617.9018.0117.9017.97361,097
11/29/201617.7517.9317.7117.931,059,820
11/28/201617.8117.8217.5817.58508,553
11/25/201617.9918.0217.9518.01110,301
11/23/201617.8818.0717.8518.01491,277
11/21/201617.9418.0217.9018.02256,247
11/18/201618.0018.0017.8517.85251,299
11/17/201618.1318.2018.0218.17304,782
11/16/201618.1818.2018.0418.08217,097
11/15/201618.3018.4818.1918.47263,144
11/14/201618.2618.4118.2618.40524,140
11/11/201618.2618.3618.1918.36225,799
11/10/201618.5218.6418.2818.55928,805
11/9/201617.6618.1717.6618.13409,861
11/8/201617.6217.8917.5917.83186,986
11/7/201617.6417.7617.6117.76293,515
11/4/201617.3417.4017.2017.20214,272
11/3/201617.5717.6317.4617.51216,519
11/2/201617.5317.5517.3217.34259,009
11/1/201617.8117.8317.5817.59287,854
10/31/201617.7817.8217.7017.75203,842
10/28/201617.8217.9017.7917.82560,872
10/27/201617.8717.9417.8217.89261,905
10/26/201617.6717.8017.6317.65547,773
10/25/201617.6817.7617.6317.72250,998
10/24/201617.7517.8117.7017.81401,453
10/21/201617.4417.5617.4117.55116,716
10/20/201617.4317.5817.4117.55261,965
10/19/201617.3217.4517.3217.42151,947
10/18/201617.2517.3517.2217.35459,863
10/17/201617.0317.0516.9416.97103,936
10/14/201617.0817.1716.9716.97271,083
10/13/201616.7716.9216.6716.84279,791
10/12/201617.1217.2117.0917.16212,194
10/11/201617.2417.3017.0417.10252,178
10/10/201617.3117.4217.3117.36171,757
10/7/201617.4017.4117.2317.38217,914
10/6/201617.5517.5517.4217.48561,535
10/5/201617.3617.5117.3517.51374,122
10/4/201617.1517.2417.0617.15687,754
10/3/201617.1117.1116.9917.08137,724
9/30/201616.8817.1716.8317.16663,497
9/29/201617.1217.1816.7516.771,054,590
9/28/201617.1217.2916.9417.29376,082
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center