iShares MSCI Europe Financials Sector Index Fund Historical Stock Prices

EUFN 
$21.09
*  
0.69
3.17%
Get EUFN Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading EUFN now
Exchange: NASDAQ

Community Rating:
View:    EUFN After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.23  21.3299  21.06  21.09 164,861
08/31/2015 21.81 21.8756 21.7 21.78 81,114
08/28/2015 21.8 21.925 21.74 21.85 86,427
08/27/2015 22 22.09 21.82 22.06 95,422
08/26/2015 21.86 21.9782 21.37 21.75 381,861
08/25/2015 22.14 22.34 21.39 21.45 160,852
08/24/2015 21.12 21.73 20.73 21.15 481,212
08/21/2015 22.35 22.4069 21.8101 21.9 263,649
08/20/2015 22.8 22.81 22.36 22.4 235,811
08/19/2015 23.03 23.1099 22.8005 23.02 94,157
08/18/2015 23.27 23.27 23.09 23.13 226,364
08/17/2015 23.06 23.2599 23 23.24 191,201
08/14/2015 23.24 23.3188 23.14 23.295 79,345
08/13/2015 23.29 23.3596 23.24 23.28 43,448
08/12/2015 23.25 23.34 23.02 23.34 855,922
08/11/2015 23.6 23.61 23.46 23.54 211,857
08/10/2015 23.49 23.7254 23.43 23.69 75,888
08/07/2015 23.4 23.45 23.33 23.42 60,771
08/06/2015 23.61 23.61 23.49 23.56 46,485
08/05/2015 23.55 23.64 23.4701 23.52 151,799
08/04/2015 23.52 23.52 23.3406 23.37 120,388
08/03/2015 23.61 23.67 23.43 23.52 77,456
07/31/2015 23.6 23.68 23.5001 23.5475 51,253
07/30/2015 23.55 23.55 23.34 23.49 55,477
07/29/2015 23.5 23.63 23.49 23.52 63,068
07/28/2015 23.51 23.64 23.39 23.6 104,444
07/27/2015 23.42 23.44 23.16 23.24 87,416
07/24/2015 23.59 23.59 23.37 23.43 111,019
07/23/2015 23.86 23.87 23.62 23.67 86,727
07/22/2015 23.62 23.7499 23.58 23.7248 92,324
07/21/2015 23.83 23.87 23.74 23.78 143,828
07/20/2015 23.94 23.94 23.7905 23.89 85,514
07/17/2015 23.81 23.8151 23.73 23.79 169,586
07/16/2015 23.85 23.93 23.8301 23.88 178,856
07/15/2015 23.62 23.71 23.5 23.57 222,085
07/14/2015 23.58 23.6699 23.48 23.61 438,145
07/13/2015 23.65 23.65 23.46 23.52 446,705
07/10/2015 23.26 23.39 23.2 23.36 246,667
07/09/2015 22.45 22.5199 22.28 22.31 108,133
07/08/2015 21.91 21.97 21.774 21.82 137,405
07/07/2015 22.03 22.26 21.61 22.19 563,621
07/06/2015 22.21 22.4367 22.1 22.23 447,979
07/02/2015 23.02 23.0499 22.91 22.95 100,055
07/01/2015 23.16 23.19 22.9 23 177,326
06/30/2015 23.22 23.23 22.69 22.84 311,324
06/29/2015 22.7 23.29 22.61 22.92 673,532
06/26/2015 23.89 24 23.765 23.91 104,305
06/25/2015 23.84 23.85 23.7 23.77 267,900
06/24/2015 24.35 24.42 24.2304 24.2637 156,948
06/23/2015 24.41 24.55 24.39 24.47 247,361
06/22/2015 24.5 24.71 24.3701 24.54 443,028
06/19/2015 23.9 23.9483 23.8005 23.86 167,632
06/18/2015 23.71 24.31 23.71 23.95 165,263
06/17/2015 23.69 23.69 23.39 23.65 162,458
06/16/2015 23.53 23.71 23.5101 23.69 113,659
06/15/2015 23.55 23.72 23.48 23.72 403,627
06/12/2015 23.93 24.16 23.85 24.06 156,488
06/11/2015 24.33 24.4 24.12 24.3 210,795
06/10/2015 23.99 24.2764 23.9499 24.19 191,057
06/09/2015 23.64 23.6999 23.46 23.58 132,714
06/08/2015 23.74 23.74 23.579 23.69 180,904
06/05/2015 23.6 23.81 23.47 23.65 190,305
06/04/2015 24.24 24.46 23.95 24.03 110,329
06/03/2015 24.12 24.42 24.12 24.28 327,161
06/02/2015 23.97 24.17 23.97 24 460,900
06/01/2015 23.87 23.8949 23.53 23.66 100,732
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?