iShares MSCI Europe Financials Sector Index Fund Historical Stock Prices

EUFN 
$21.85
*  
0.21
0.95%
Get EUFN Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading EUFN now
Exchange: NASDAQ

Community Rating:
 
 
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: 1 Year, From 28-AUG-2014 TO 28-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  21.80  21.925  21.74  21.85 86,427
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
05/29/2015 24.07 24.11 23.75 23.9 119,374
05/28/2015 24.06 24.13 23.88 24.11 129,409
05/27/2015 23.84 24.2 23.82 24.19 165,612
05/26/2015 24.25 24.25 23.7901 23.85 179,527
05/22/2015 24.55 24.55 24.41 24.48 67,269
05/21/2015 24.62 24.7269 24.5503 24.68 257,591
05/20/2015 24.54 24.6999 24.4491 24.63 139,294
05/19/2015 24.44 24.5045 24.3501 24.42 236,809
05/18/2015 24.54 24.57 24.41 24.53 336,547
05/15/2015 24.67 24.82 24.6 24.82 108,553
05/14/2015 24.66 24.75 24.5601 24.75 305,449
05/13/2015 24.32 24.485 24.3 24.35 74,791
05/12/2015 24.1 24.1999 24.01 24.09 154,247
05/11/2015 24.17 24.34 24.116 24.23 105,441
05/08/2015 24.03 24.34 24.03 24.3 267,691
05/07/2015 23.65 23.8 23.57 23.77 111,848
05/06/2015 23.6 23.81 23.55 23.67 148,395
05/05/2015 23.76 23.76 23.3752 23.43 109,701
05/04/2015 23.94 23.95 23.8 23.8 105,053
05/01/2015 23.75 23.9499 23.7 23.93 78,398
04/30/2015 23.73 23.89 23.6793 23.74 177,776
04/29/2015 23.86 23.98 23.75 23.85 121,693
04/28/2015 23.79 23.94 23.72 23.938 618,727
04/27/2015 23.81 24 23.81 23.93 1,118,189
04/24/2015 23.59 23.71 23.51 23.62 72,405
04/23/2015 23.29 23.59 23.2308 23.5 68,566
04/22/2015 23.32 23.4 23.1324 23.39 117,644
04/21/2015 23.22 23.38 23.22 23.32 68,487
04/20/2015 23.16 23.3595 23.16 23.23 181,149
04/17/2015 23.22 23.246 23.05 23.14 177,149
04/16/2015 23.54 23.66 23.438 23.6199 156,421
04/15/2015 23.63 23.7199 23.4953 23.69 356,954
04/14/2015 23.52 23.57 23.4505 23.55 794,843
04/13/2015 23.51 23.53 23.3755 23.4 82,802
04/10/2015 23.49 23.5 23.39 23.45 322,174
04/09/2015 23.66 23.67 23.47 23.56 136,751
04/08/2015 23.83 23.83 23.51 23.65 91,053
04/07/2015 23.79 23.83 23.6 23.63 194,079
04/06/2015 23.53 23.91 23.4772 23.8 371,479
04/02/2015 23.36 23.53 23.35 23.5 216,965
04/01/2015 23.33 23.33 23.1 23.28 168,238
03/31/2015 22.94 23.11 22.91 22.97 99,276
03/30/2015 23.35 23.41 23.3 23.35 212,353
03/27/2015 23.19 23.2399 23.12 23.23 93,374
03/26/2015 23.27 23.275 22.94 23.19 186,631
03/25/2015 23.56 23.64 23.42 23.46 307,355
03/24/2015 23.52 23.6499 23.5 23.54 131,943
03/23/2015 23.37 23.48 23.3 23.42 373,761
03/20/2015 22.99 23.35 22.91 23.24 592,948
03/19/2015 22.65 22.65 22.42 22.48 3,557,072
03/18/2015 22.3 22.87 22.26 22.81 288,361
03/17/2015 22.21 22.37 22.21 22.35 94,429
03/16/2015 22.26 22.4699 22.26 22.45 93,477
03/13/2015 22.11 22.1599 21.952 22.08 122,995
03/12/2015 22.17 22.33 22.08 22.33 124,002
03/11/2015 22 22.148 21.94 22.05 198,723
03/10/2015 22.29 22.33 22.05 22.11 256,626
03/09/2015 22.6 22.64 22.45 22.64 107,870
03/06/2015 22.69 22.76 22.43 22.52 163,959
03/05/2015 22.88 22.92 22.75 22.822 138,660
03/04/2015 22.75 22.82 22.62 22.795 227,167
03/03/2015 22.95 22.95 22.711 22.8 83,359
03/02/2015 22.96 23.1 22.96 23.06 166,478
02/27/2015 22.91 23.07 22.8712 22.882 132,181
02/26/2015 22.86 23.035 22.86 22.89 107,150
02/25/2015 22.92 23.0597 22.915 23 319,041
02/24/2015 22.84 23.1499 22.84 23.01 78,804
02/23/2015 23 23.015 22.765 22.9 347,638
02/20/2015 22.73 23.21 22.6028 23.13 240,242
02/19/2015 22.79 22.95 22.73 22.76 734,979
02/18/2015 22.84 22.92 22.72 22.86 164,689
02/17/2015 22.5 22.74 22.41 22.66 224,745
02/13/2015 22.53 22.69 22.48 22.59 211,137
02/12/2015 22.12 22.39 22.12 22.38 198,962
02/11/2015 21.83 21.84 21.6601 21.755 140,538
02/10/2015 21.98 22.04 21.8001 22.01 227,477
02/09/2015 21.71 21.85 21.67 21.75 150,604
02/06/2015 22.18 22.2188 21.9501 22 115,391
02/05/2015 22.04 22.25 22.005 22.23 126,968
02/04/2015 22.13 22.2199 21.95 22 227,540
02/03/2015 22.04 22.42 22.02 22.39 297,922
02/02/2015 21.47 21.72 21.4043 21.72 152,298
01/30/2015 21.61 21.6399 21.3828 21.43 151,515
01/29/2015 21.64 21.86 21.61 21.86 195,670
01/28/2015 21.82 21.82 21.35 21.35 159,197
01/27/2015 21.75 21.9899 21.75 21.9 216,677
01/26/2015 21.8 22.06 21.79 21.99 189,615
01/23/2015 21.88 21.88 21.66 21.66 424,367
01/22/2015 21.95 22.14 21.86 22.1 388,567
01/21/2015 21.55 21.83 21.5 21.81 340,942
01/20/2015 21.7 21.7 21.46 21.61 377,051
01/16/2015 21.05 21.33 20.96 21.26 205,121
01/15/2015 21.11 21.17 20.96 21.03 244,197
01/14/2015 20.88 21.06 20.83 21 208,731
01/13/2015 21.14 21.3 20.9 21.03 1,403,944
01/12/2015 20.91 21.02 20.77 20.89 96,822
01/09/2015 21.19 21.19 20.76 20.94 400,225
01/08/2015 21.08 21.4299 21.06 21.21 261,593
01/07/2015 21.01 21.17 20.85 21.09 1,112,190
01/06/2015 21.17 21.31 20.86 20.96 209,978
01/05/2015 21.51 21.5855 21.21 21.265 176,989
01/02/2015 22.15 22.26 21.97 22.04 153,459
12/31/2014 22.19 22.2699 21.94 22.02 70,789
12/30/2014 22.29 22.35 22.18 22.18 188,210
12/29/2014 22.32 22.51 22.22 22.41 175,520
12/26/2014 22.59 22.72 22.59 22.64 31,273
12/24/2014 22.49 22.6714 22.4401 22.64 43,464
12/23/2014 22.52 22.59 22.44 22.55 247,796
12/22/2014 22.43 22.57 22.42 22.57 106,129
12/19/2014 22.26 22.48 22.22 22.44 65,985
12/18/2014 22.23 22.5 22.23 22.5 88,526
12/17/2014 21.82 22.1783 21.799 22.03 204,765
12/16/2014 21.76 22.3838 21.74 22.08 269,413
12/15/2014 22.34 22.49 21.8039 21.88 158,875
12/12/2014 22.74 22.8564 22.29 22.33 106,505
12/11/2014 22.91 23.13 22.8501 22.86 232,432
12/10/2014 23.06 23.1 22.89 22.9 288,660
12/09/2014 23.11 23.23 23.02 23.15 174,581
12/08/2014 23.42 23.57 23.38 23.41 78,053
12/05/2014 23.5 23.65 23.5 23.61 139,781
12/04/2014 23.3 23.44 23.2 23.29 115,633
12/03/2014 23.5 23.6 23.46 23.48 200,771
12/02/2014 23.42 23.57 23.4 23.48 60,619
12/01/2014 23.45 23.53 23.34 23.37 228,914
11/28/2014 23.7 23.7 23.55 23.56 88,083
11/26/2014 23.41 23.619 23.41 23.59 287,448
11/25/2014 23.54 23.61 23.42 23.5 304,622
11/24/2014 23.23 23.39 23.21 23.32 1,372,742
11/21/2014 23.01 23.1122 22.97 23.05 2,522,711
11/20/2014 22.6 22.7999 22.6 22.71 82,449
11/19/2014 23.01 23.1197 22.88 23.03 55,130
11/18/2014 22.9 23.03 22.88 23.0099 107,116
11/17/2014 22.57 22.75 22.49 22.75 230,893
11/14/2014 22.35 22.66 22.35 22.63 137,214
11/13/2014 22.34 22.5979 22.3125 22.49 152,685
11/12/2014 22.49 22.49 22.36 22.39 147,089
11/11/2014 22.67 22.85 22.62 22.8 128,722
11/10/2014 22.55 22.7 22.52 22.69 156,796
11/07/2014 22.6 22.644 22.4 22.61 71,131
11/06/2014 22.96 22.98 22.61 22.71 186,659
11/05/2014 23.01 23.03 22.86 22.96 252,330
11/04/2014 22.73 22.85 22.65 22.79 744,671
11/03/2014 22.89 23.02 22.79 22.91 159,062
10/31/2014 23.1 23.24 23.01 23.23 149,990
10/30/2014 22.45 22.925 22.45 22.81 283,714
10/29/2014 23.09 23.13 22.6526 22.7 123,417
10/28/2014 22.97 23.23 22.97 23.23 171,241
10/27/2014 22.72 22.94 22.61 22.77 160,148
10/24/2014 23 23.14 22.93 23.13 757,353
10/23/2014 22.75 22.997 22.75 22.83 160,248
10/22/2014 22.64 22.75 22.46 22.47 105,643
10/21/2014 22.55 22.8 22.55 22.78 431,830
10/20/2014 22.04 22.3899 22.04 22.37 111,905
10/17/2014 22.17 22.3 22.01 22.14 267,068
10/16/2014 21.35 21.7505 21.01 21.56 321,244
10/15/2014 20.3 22.15 20.09 21.98 391,610
10/14/2014 22.3 22.53 22.25 22.28 183,673
10/13/2014 22.52 22.66 22.3 22.3 143,807
10/10/2014 22.4 22.6225 22.24 22.29 214,180
10/09/2014 22.81 22.964 22.431 22.45 502,178
10/08/2014 22.89 23.37 22.8558 23.33 699,859
10/07/2014 23.08 23.18 22.81 22.84 262,884
10/06/2014 23.24 23.37 23.12 23.29 331,599
10/03/2014 23 23.13 22.9001 23.05 802,168
10/02/2014 23.24 23.34 22.86 23.04 690,789
10/01/2014 23.59 23.59 23.3501 23.42 103,994
09/30/2014 23.54 23.71 23.5 23.5901 141,076
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
*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?