iShares MSCI Europe Financials Sector Index Fund Historical Stock Prices

EUFN 
$23.6
*  
0.02
0.08%
Get EUFN Alerts
*Delayed - data as of Sep. 30, 2014 12:55 ET  -  Find a broker to begin trading EUFN now
Exchange: NASDAQ

Community Rating:
View:    EUFN Real Time
 
 
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: 1 Year, From 29-SEP-2013 TO 29-SEP-2014

Date Open High Low Close / Last Volume
12:55  23.54  23.71  23.50  23.60 92,848
09/29/2014 23.57 23.68 23.545 23.62 177,509
09/26/2014 23.83 24.06 23.83 24.01 138,778
09/25/2014 24.13 24.13 23.82 23.92 720,463
09/24/2014 24.04 24.2283 23.93 24.19 86,700
09/23/2014 24.34 24.35 24.1 24.14 445,367
09/22/2014 24.5 24.54 24.36 24.45 156,936
09/19/2014 24.67 24.69 24.51 24.56 625,528
09/18/2014 24.59 24.65 24.51 24.61 346,154
09/17/2014 24.41 24.4299 24.26 24.28 183,914
09/16/2014 24.05 24.29 23.99 24.28 115,760
09/15/2014 24.15 24.23 24.1 24.2 566,121
09/12/2014 24.2 24.3 24.157 24.2899 342,075
09/11/2014 24.21 24.25 24.03 24.23 1,083,481
09/10/2014 24.12 24.36 24.07 24.265 504,160
09/09/2014 24.23 24.24 24 24.06 221,456
09/08/2014 24.34 24.37 24.14 24.2 108,563
09/05/2014 24.57 24.592 24.43 24.56 365,183
09/04/2014 24.54 24.7699 24.5 24.58 242,527
09/03/2014 24.55 24.627 24.45 24.53 269,297
09/02/2014 24.24 24.32 24.14 24.22 433,375
08/29/2014 24.27 24.37 24.22 24.345 112,954
08/28/2014 24.31 24.33 24.22 24.29 91,333
08/27/2014 24.61 24.61 24.46 24.54 230,877
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
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
04/10/2014 25.81 25.82 25.3555 25.39 60,867
04/09/2014 25.82 25.89 25.61 25.89 113,895
04/08/2014 25.49 25.64 25.35 25.56 83,745
04/07/2014 25.79 25.79 25.51 25.61 99,803
04/04/2014 26.01 26.055 25.762 25.81 204,021
04/03/2014 25.94 25.98 25.79 25.83 157,572
04/02/2014 25.82 25.87 25.6414 25.81 214,414
04/01/2014 25.8 25.9 25.68 25.81 82,114
03/31/2014 25.26 25.5 25.26 25.45 51,064
03/28/2014 25.13 25.2 25.02 25.11 34,853
03/27/2014 24.91 25.185 24.9 24.97 244,365
03/26/2014 25.27 25.32 24.96 24.96 131,701
03/25/2014 25.06 25.16 24.9 25.01 162,242
03/24/2014 24.93 25 24.571 24.88 86,422
03/21/2014 25.05 25.0637 24.734 24.79 82,618
03/20/2014 24.78 25.0799 24.78 25.05 76,347
03/19/2014 25.37 25.4 24.8 24.94 79,161
03/18/2014 25.23 25.42 25.18 25.34 64,967
03/17/2014 24.93 25.13 24.821 25.09 149,186
03/14/2014 24.67 24.81 24.55 24.68 138,809
03/13/2014 25.5 25.52 24.8001 24.8201 203,715
03/12/2014 25.32 25.42 25.151 25.34 130,848
03/11/2014 25.55 25.69 25.4 25.4 104,167
03/10/2014 25.6 25.63 25.32 25.55 121,947
03/07/2014 25.94 25.945 25.5706 25.7 207,110
03/06/2014 25.96 25.99 25.83 25.94 152,636
03/05/2014 25.65 25.69 25.5404 25.6 424,605
03/04/2014 25.58 25.64 25.44 25.53 191,152
03/03/2014 25.19 25.26 24.911 24.95 121,764
02/28/2014 25.61 25.92 25.5701 25.65 134,648
02/27/2014 25.44 25.6699 25.32 25.58 274,510
02/26/2014 25.6 25.6 25.3901 25.49 83,570
02/25/2014 25.77 25.83 25.5801 25.61 120,267
02/24/2014 25.55 25.8399 25.5 25.76 159,260
02/21/2014 25.64 25.69 25.42 25.5 207,959
02/20/2014 25.45 25.59 25.3401 25.59 118,848
02/19/2014 25.67 25.75 25.44 25.44 181,125
02/18/2014 25.75 25.75 25.55 25.72 164,747
02/14/2014 25.46 25.56 25.3999 25.53 120,005
02/13/2014 25.17 25.5 24.981 25.45 161,085
02/12/2014 25.37 25.41 25.242 25.36 199,123
02/11/2014 25.04 25.3 24.89 25.27 149,574
02/10/2014 24.87 24.9288 24.791 24.87 280,753
02/07/2014 24.83 25.05 24.6975 25.05 186,375
02/06/2014 24.46 24.71 24.34 24.71 280,388
02/05/2014 24.08 24.21 24 24.16 303,452
02/04/2014 23.79 24.04 23.79 23.95 339,760
02/03/2014 24.02 24.07 23.5 23.52 348,926
01/31/2014 24.15 24.34 24 24.18 2,285,707
01/30/2014 24.71 24.75 24.531 24.72 112,895
01/29/2014 24.55 24.7 24.4101 24.52 274,836
01/28/2014 24.85 24.99 24.8 24.99 178,439
01/27/2014 24.71 24.75 24.365 24.49 311,098
01/24/2014 25.05 25.13 24.56 24.605 243,011
01/23/2014 25.66 25.66 25.3356 25.48 545,986
01/22/2014 25.6 25.6 25.36 25.46 417,498
01/21/2014 25.8 25.8 25.4464 25.6 367,472
01/17/2014 25.8 25.8 25.53 25.63 407,568
01/16/2014 26 26 25.7 25.84 691,715
01/15/2014 25.96 26.1 25.87 26.08 720,683
01/14/2014 25.69 25.84 25.52 25.81 612,660
01/13/2014 25.7 25.7399 25.41 25.4699 492,606
01/10/2014 25.58 25.59 25.41 25.58 416,632
01/09/2014 25.49 25.51 25.2 25.33 385,139
01/08/2014 25.36 25.36 25.21 25.3 420,153
01/07/2014 25.04 25.1696 25 25.13 228,186
01/06/2014 24.72 24.72 24.55 24.63 134,335
01/03/2014 24.53 24.53 24.386 24.42 102,628
01/02/2014 24.72 24.72 24.39 24.46 152,037
12/31/2013 25 25.1675 24.83 25.12 168,353
12/30/2013 24.98 25 24.83 25 185,998
12/27/2013 24.98 24.98 24.76 24.83 120,522
12/26/2013 24.77 24.839 24.606 24.75 44,003
12/24/2013 24.6 24.66 24.5 24.64 50,583
12/23/2013 24.44 24.49 24.3501 24.43 86,386
12/20/2013 24.14 24.26 24.089 24.16 127,538
12/19/2013 23.95 24.0143 23.77 23.96 164,516
12/18/2013 23.75 24 23.6 23.916 156,423
12/17/2013 23.73 23.73 23.461 23.57 65,388
12/16/2013 23.61 23.87 23.61 23.72 117,131
12/13/2013 23.45 23.5 23.315 23.35 143,224
12/12/2013 23.52 23.52 23.27 23.3 174,284
12/11/2013 24 24 23.626 23.65 52,716
12/10/2013 23.98 23.98 23.85 23.85 161,387
12/09/2013 24 24 23.85 23.965 199,195
12/06/2013 23.87 23.9 23.69 23.899 77,723
12/05/2013 23.79 23.79 23.5 23.51 74,296
12/04/2013 23.71 23.81 23.5 23.64 729,845
12/03/2013 24.19 24.19 23.9 23.9501 126,818
12/02/2013 24.53 24.53 24.26 24.26 135,062
11/29/2013 24.73 24.73 24.49 24.49 117,095
11/27/2013 24.4 24.4 24.2101 24.275 100,830
11/26/2013 24.1 24.14 24.01 24.11 195,206
11/25/2013 24.13 24.13 23.94 23.96 163,207
11/22/2013 24.03 24.03 23.9184 24.01 151,890
11/21/2013 23.84 23.89 23.67 23.87 144,149
11/20/2013 23.92 23.92 23.48 23.52 119,271
11/19/2013 23.9 23.905 23.75 23.8 76,939
11/18/2013 24.2 24.2 23.91 23.915 124,483
11/15/2013 23.92 23.92 23.75 23.84 334,354
11/14/2013 23.69 23.819 23.6001 23.79 102,741
11/13/2013 23.5 23.7 23.3301 23.69 141,149
11/12/2013 23.82 23.85 23.67 23.74 134,661
11/11/2013 23.99 23.99 23.8607 23.95 118,759
11/08/2013 23.5 23.83 23.5 23.77 64,803
11/07/2013 24.09 24.14 23.56 23.61 117,210
11/06/2013 24.03 24.11 23.9001 24 120,008
11/05/2013 23.84 23.84 23.5409 23.75 152,090
11/04/2013 24.28 24.28 24.02 24.17 244,628
11/01/2013 24.24 24.24 23.9628 24.12 78,787
10/31/2013 24.42 24.42 24.2101 24.28 176,747
10/30/2013 24.58 24.58 24.1914 24.29 72,961
10/29/2013 24.59 24.59 24.4304 24.4899 139,813
10/28/2013 24.66 24.66 24.32 24.46 226,128
10/25/2013 24.75 24.75 24.58 24.69 99,922
10/24/2013 24.83 24.83 24.68 24.77 188,524
10/23/2013 24.61 24.61 24.44 24.54 282,685
10/22/2013 24.8 24.9 24.747 24.84 224,222
10/21/2013 24.82 24.82 24.4101 24.55 208,856
10/18/2013 24.74 24.74 24.4798 24.6 189,176
10/17/2013 24.3 24.52 24.21 24.51 273,225
10/16/2013 24.15 24.1595 24.0018 24.135 281,152
10/15/2013 23.96 23.96 23.81 23.84 154,911
10/14/2013 23.82 23.89 23.6201 23.82 268,851
10/11/2013 23.74 23.769 23.61 23.75 184,879
10/10/2013 23.47 23.66 23.427 23.65 190,614
10/09/2013 23.05 23.05 22.85 22.97 95,242
10/08/2013 23.17 23.17 22.8501 22.87 99,110
10/07/2013 23.12 23.49 23.04 23.185 111,755
10/04/2013 23.26 23.34 23.22 23.28 108,289
10/03/2013 23.27 23.3 23.0604 23.17 504,319
10/02/2013 23.12 23.3 23.1 23.3 91,571
10/01/2013 23.02 23.19 22.95 23.1 51,444
09/30/2013 22.81 22.84 22.6 22.78 77,896
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?