iShares MSCI Europe Financials Sector Index Fund Historical Stock Prices

EUFN 
$24.19
*  
0.09
0.37%
Get EUFN Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading EUFN now
Exchange: NASDAQ

Community Rating:
View:    EUFN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.07  24.19  24.01  24.19 920,446
07/11/2014 24.07 24.19 24.01 24.19 920,299
07/10/2014 23.95 24.19 23.8 24.1 629,117
07/09/2014 24.43 24.53 24.33 24.52 211,021
07/08/2014 24.62 24.62 24.26 24.33 1,944,540
07/07/2014 24.88 25.2 24.51 24.86 583,454
07/03/2014 25.2 25.2888 25.1701 25.28 66,932
07/02/2014 24.86 25.11 24.86 25.09 248,924
07/01/2014 24.82 25.06 24.82 24.98 627,443
06/30/2014 24.61 24.7079 24.52 24.67 94,427
06/27/2014 24.61 24.76 24.56 24.75 97,219
06/26/2014 24.72 24.73 24.4 24.7 437,595
06/25/2014 24.79 24.89 24.5 24.87 175,949
06/24/2014 25.6 25.6 25.3305 25.42 162,949
06/23/2014 25.76 25.76 25.61 25.72 100,947
06/20/2014 25.81 25.8399 25.68 25.76 100,093
06/19/2014 26.2 26.2 25.9504 26.04 161,405
06/18/2014 25.91 26.04 25.78 26.04 92,632
06/17/2014 25.85 25.9 25.7601 25.8999 287,751
06/16/2014 25.94 25.9799 25.75 25.88 211,898
06/13/2014 26.05 26.08 25.86 25.93 105,568
06/12/2014 26.24 26.24 26 26.02 112,634
06/11/2014 26.28 26.3899 26.14 26.14 103,619
06/10/2014 26.44 26.5 26.35 26.37 124,474
06/09/2014 26.53 26.61 26.44 26.58 319,325
06/06/2014 26.52 26.65 26.49 26.63 338,632
06/05/2014 26.2 26.26 26.0199 26.26 156,073
06/04/2014 25.86 25.96 25.74 25.95 167,122
06/03/2014 25.87 25.92 25.75 25.87 80,978
06/02/2014 26.11 26.17 25.92 25.98 104,370
05/30/2014 25.94 26 25.8701 25.96 29,654
05/29/2014 25.97 25.98 25.843 25.93 81,351
05/28/2014 25.96 25.98 25.8605 25.912 44,121
05/27/2014 25.92 25.98 25.7601 25.89 97,354
05/23/2014 25.4 25.59 25.4 25.51 156,298
05/22/2014 25.46 25.4728 25.35 25.41 114,443
05/21/2014 25.3 25.53 25.3 25.46 106,294
05/20/2014 25.21 25.4 25.161 25.23 124,369
05/19/2014 25.13 25.2902 25.13 25.21 212,979
05/16/2014 25.18 25.38 25.18 25.36 100,968
05/15/2014 25.45 25.45 25.171 25.31 277,142
05/14/2014 25.75 25.78 25.65 25.66 50,924
05/13/2014 25.83 25.86 25.67 25.69 256,347
05/12/2014 25.67 25.84 25.67 25.8 41,702
05/09/2014 25.61 25.77 25.52 25.68 63,431
05/08/2014 25.88 26.06 25.78 25.91 129,858
05/07/2014 25.75 25.77 25.565 25.75 79,573
05/06/2014 25.72 25.8099 25.69 25.69 38,471
05/05/2014 25.65 25.8498 25.54 25.8 76,704
05/02/2014 25.85 25.9999 25.78 25.92 61,796
05/01/2014 26 26.05 25.88 26.01 234,068
04/30/2014 25.76 25.9 25.7101 25.85 116,294
04/29/2014 25.71 25.9 25.71 25.86 56,744
04/28/2014 25.58 25.58 25.25 25.41 62,482
04/25/2014 25.56 25.56 25.305 25.459 102,724
04/24/2014 25.74 25.775 25.53 25.67 86,010
04/23/2014 25.76 25.76 25.5501 25.67 78,452
04/22/2014 25.74 25.86 25.681 25.77 179,284
04/21/2014 25.54 25.61 25.3401 25.59 23,362
04/17/2014 25.33 25.59 25.33 25.49 113,418
04/16/2014 25.21 25.289 25.1101 25.23 176,169
04/15/2014 24.98 25.15 24.62 24.89 83,087
04/14/2014 25.15 25.2216 25.03 25.13 64,547
04/11/2014 25.22 25.3599 25.0501 25.18 243,949
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?