iShares MSCI Europe Financials Sector Index Fund Historical Stock Prices

EUFN 
$24.3999
*  
0.1299
0.54%
Get EUFN Alerts
*Delayed - data as of Aug. 26, 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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  24.39  24.49  24.36  24.3999 189,626
08/26/2014 24.42 24.49 24.36 24.3999 189,626
08/25/2014 24.22 24.36 24.12 24.27 164,092
08/22/2014 24.14 24.25 23.93 24.25 86,052
08/21/2014 23.71 24.1 23.71 24.1 154,877
08/20/2014 23.94 23.94 23.71 23.8 122,978
08/19/2014 24.07 24.09 23.86 23.86 113,401
08/18/2014 23.78 23.9599 23.78 23.89 136,399
08/15/2014 23.96 24.08 23.58 23.79 79,538
08/14/2014 23.86 23.89 23.7501 23.83 61,170
08/13/2014 23.66 23.795 23.66 23.75 180,316
08/12/2014 23.5 23.63 23.47 23.53 85,732
08/11/2014 23.5 23.57 23.32 23.42 95,299
08/08/2014 23.28 23.52 23.222 23.52 361,484
08/07/2014 23.44 23.62 23.09 23.14 182,763
08/06/2014 23.27 23.52 23.21 23.43 312,430
08/05/2014 23.89 23.89 23.5 23.53 184,473
08/04/2014 23.94 24.08 23.85 24.013 150,752
08/01/2014 23.9 24.06 23.76 23.81 91,403
07/31/2014 24.26 24.26 23.96 23.97 234,771
07/30/2014 24.6 24.73 24.4801 24.61 109,804
07/29/2014 24.7 24.78 24.56 24.57 365,901
07/28/2014 24.62 24.72 24.49 24.62 107,093
07/25/2014 24.74 24.8 24.624 24.76 78,675
07/24/2014 24.59 24.76 24.59 24.7 398,936
07/23/2014 24.43 24.505 24.36 24.43 367,240
07/22/2014 24.35 24.39 24.21 24.29 137,420
07/21/2014 24.13 24.21 24.03 24.179 163,711
07/18/2014 24.1 24.3965 24.1 24.35 83,839
07/17/2014 24.33 24.57 24.06 24.1 239,426
07/16/2014 24.59 24.84 24.56 24.67 215,137
07/15/2014 24.47 24.4799 24.16 24.29 181,150
07/14/2014 24.35 24.52 24.28 24.38 169,420
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
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?