iShares MSCI Europe Financials ETF Historical Stock Prices

EUFN 
$18.565
*  
0.535
2.97%
Get EUFN Alerts
*Delayed - data as of May 24, 2016 14:16 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

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

Select the Timeframe:

Results for: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

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.
14:16 18.28 18.60 18.28 18.565 104,030
05/20/2016 18.04 18.14 18.04 18.09 129,065
05/19/2016 18.01 18.07 17.86 17.95 278,910
05/18/2016 17.74 18.07 17.74 17.92 267,672
05/17/2016 17.8 17.8701 17.66 17.69 146,187
05/16/2016 17.65 17.82 17.58 17.79 203,252
05/13/2016 17.7 17.8 17.561 17.6 176,736
05/12/2016 18.2 18.2 17.6901 17.8 227,655
05/11/2016 17.86 17.97 17.82 17.85 106,626
05/10/2016 17.92 18.07 17.91 18.07 63,378
05/09/2016 17.9 17.97 17.81 17.84 62,157
05/06/2016 17.73 17.96 17.73 17.94 177,581
05/05/2016 17.94 17.98 17.81 17.86 319,510
05/04/2016 18.17 18.26 18.08 18.12 405,845
05/03/2016 18.5 18.52 18.33 18.35 1,073,204
05/02/2016 18.89 18.9599 18.83 18.9 352,339
04/29/2016 18.97 18.99 18.76 18.84 85,680
04/28/2016 18.94 19.13 18.9301 18.98 201,586
04/27/2016 19 19.1883 19 19.12 85,347
04/26/2016 19.2 19.22 19.13 19.17 187,921
04/25/2016 18.84 18.84 18.7219 18.84 89,531
04/22/2016 18.93 19.05 18.93 19.01 114,365
04/21/2016 19.13 19.1422 18.9301 18.9899 374,788
04/20/2016 18.9 19.039 18.895 18.96 311,319
04/19/2016 18.74 18.85 18.69 18.77 60,244
04/18/2016 18.36 18.55 18.29 18.5 94,836
04/15/2016 18.37 18.41 18.33 18.36 240,965
04/14/2016 18.39 18.43 18.3 18.36 771,539
04/13/2016 18.22 18.4 18.22 18.38 243,683
04/12/2016 17.61 17.73 17.4045 17.7 59,076
04/11/2016 17.61 17.73 17.48 17.48 99,359
04/08/2016 17.32 17.41 17.28 17.35 192,211
04/07/2016 17.11 17.15 16.88 16.905 363,118
04/06/2016 17.2 17.415 17.1652 17.415 251,848
04/05/2016 17.34 17.34 17.16 17.19 386,814
04/04/2016 17.71 17.77 17.6326 17.65 88,134
04/01/2016 17.63 17.78 17.59 17.74 164,475
03/31/2016 17.94 18.04 17.9 17.91 97,921
03/30/2016 18.05 18.1535 18 18.01 290,083
03/29/2016 17.7 17.99 17.65 17.99 80,647
03/28/2016 17.77 17.85 17.7361 17.79 54,888
03/24/2016 17.61 17.76 17.61 17.72 304,287
03/23/2016 18.17 18.21 17.94 17.96 121,110
03/22/2016 18.19 18.34 18.16 18.295 167,321
03/21/2016 18.49 18.55 18.27 18.4835 121,365
03/18/2016 18.63 18.71 18.55 18.58 154,613
03/17/2016 18.53 18.59 18.3901 18.53 1,002,704
03/16/2016 18.14 18.54 18.14 18.5399 145,982
03/15/2016 18.46 18.5 18.37 18.49 185,214
03/14/2016 18.73 18.76 18.6 18.69 426,778
03/11/2016 18.61 18.82 18.5421 18.81 468,830
03/10/2016 18.14 18.4096 17.84 18 616,416
03/09/2016 17.9 17.973 17.78 17.85 116,996
03/08/2016 17.95 17.95 17.78 17.78 156,525
03/07/2016 17.76 17.99 17.67 17.95 291,510
03/04/2016 18.04 18.15 17.9801 18.04 59,738
03/03/2016 17.89 18.05 17.81 18.05 114,157
03/02/2016 17.56 17.79 17.52 17.79 513,651
03/01/2016 17.14 17.44 17.11 17.4 110,750
02/29/2016 17.03 17.1 16.91 16.91 139,837
02/26/2016 17.06 17.1 16.97 17.01 71,937
02/25/2016 16.73 16.9 16.68 16.89 65,628
02/24/2016 16.32 16.586 16.24 16.56 207,746
02/23/2016 17 17 16.69 16.74 64,103
02/22/2016 16.96 17.1 16.96 17.085 129,054
02/19/2016 16.75 16.93 16.678 16.89 99,126
02/18/2016 17.28 17.28 16.94 16.97 143,301
02/17/2016 17.05 17.35 17.05 17.3 197,585
02/16/2016 16.87 16.87 16.63 16.84 271,537
02/12/2016 16.3 16.56 16.14 16.54 338,121
02/11/2016 16.06 16.22 15.85 15.99 604,883
02/10/2016 16.63 16.8199 16.53 16.59 823,470
02/09/2016 15.97 16.26 15.93 16.16 3,767,871
02/08/2016 16.67 16.73 16.42 16.57 657,021
02/05/2016 17.51 17.51 17.17 17.22 145,158
02/04/2016 17.22 17.55 17.2 17.49 376,894
02/03/2016 17.22 17.305 16.82 17.23 420,284
02/02/2016 17.4 17.4 17.11 17.17 171,932
02/01/2016 17.77 17.93 17.69 17.88 77,343
01/29/2016 17.74 18.04 17.74 18.03 91,695
01/28/2016 17.74 17.759 17.5 17.65 319,188
01/27/2016 17.68 17.93 17.61 17.65 57,236
01/26/2016 17.64 17.94 17.64 17.92 444,781
01/25/2016 17.61 17.7 17.51 17.51 189,335
01/22/2016 17.96 18.1246 17.88 18.01 95,062
01/21/2016 17.32 17.63 17.19 17.52 138,419
01/20/2016 17.48 17.5 17.09 17.39 538,511
01/19/2016 18.1 18.11 17.8 17.92 906,520
01/15/2016 18.1 18.2599 17.94 18.06 268,642
01/14/2016 18.64 18.92 18.51 18.82 138,480
01/13/2016 19.1 19.1 18.65 18.66 193,313
01/12/2016 19.02 19.08 18.51 19 349,192
01/11/2016 19.02 19.0299 18.7165 18.86 121,389
01/08/2016 19.05 19.08 18.7 18.73 269,094
01/07/2016 18.94 19.17 18.88 18.9414 259,977
01/06/2016 19.37 19.4299 19.275 19.38 133,428
01/05/2016 19.73 19.78 19.61 19.76 147,355
01/04/2016 19.9 19.9399 19.65 19.9 51,391
12/31/2015 20.45 20.4616 20.3 20.32 52,203
12/30/2015 20.69 20.69 20.565 20.57 121,024
12/29/2015 20.67 20.83 20.6601 20.79 98,521
12/28/2015 20.57 20.73 20.5101 20.66 77,402
12/24/2015 20.66 20.81 20.63 20.76 88,321
12/23/2015 20.47 20.715 20.47 20.7001 105,918
12/22/2015 20.26 20.445 20.25 20.41 89,177
12/21/2015 20.27 20.44 20.15 20.21 132,874
12/18/2015 20.48 20.51 20.33 20.33 72,769
12/17/2015 20.71 20.81 20.51 20.53 83,896
12/16/2015 20.46 20.74 20.355 20.705 147,281
12/15/2015 20.33 20.42 20.25 20.28 213,043
12/14/2015 20.12 20.23 19.84 20.05 107,487
12/11/2015 20.27 20.27 20.03 20.1 173,238
12/10/2015 20.54 20.64 20.5 20.54 154,589
12/09/2015 20.6 20.8725 20.52 20.61 132,721
12/08/2015 20.55 20.726 20.55 20.67 186,570
12/07/2015 21.14 21.14 20.96 21.08 39,940
12/04/2015 20.89 21.29 20.89 21.23 71,609
12/03/2015 21.24 21.29 20.8856 20.96 157,078
12/02/2015 21.24 21.24 20.98 21.04 77,966
12/01/2015 21.295 21.39 21.23 21.39 93,044
11/30/2015 21.13 21.24 21.02 21.02 248,755
11/27/2015 21.04 21.12 21 21.05 51,154
11/25/2015 20.87 21.03 20.84 20.97 94,228
11/24/2015 20.65 20.85 20.62 20.8199 63,615
11/23/2015 20.97 21.03 20.8151 20.86 83,166
11/20/2015 21.25 21.25 20.97 20.98 71,135
11/19/2015 21.31 21.33 21.23 21.27 75,961
11/18/2015 21 21.13 20.91 21.1 291,869
11/17/2015 20.98 21.0033 20.82 20.89 41,632
11/16/2015 20.6 20.9 20.55 20.9 247,453
11/13/2015 20.77 20.7899 20.65 20.7 42,663
11/12/2015 21.02 21.02 20.86 20.88 68,304
11/11/2015 21.28 21.33 21.1414 21.19 49,021
11/10/2015 21.07 21.1 20.92 21.1 104,253
11/09/2015 21.38 21.38 21.14 21.23 82,444
11/06/2015 21.3 21.4 21.21 21.37 55,022
11/05/2015 21.43 21.45 21.23 21.25 121,969
11/04/2015 21.6 21.6 21.37 21.43 80,022
11/03/2015 21.44 21.6378 21.36 21.6 52,697
11/02/2015 21.75 21.84 21.711 21.79 49,835
10/30/2015 21.51 21.66 21.49 21.49 57,231
10/29/2015 21.55 21.6 21.44 21.53 36,619
10/28/2015 21.81 21.9799 21.65 21.85 101,588
10/27/2015 21.78 21.89 21.7001 21.77 55,206
10/26/2015 21.9 21.9568 21.8488 21.88 62,782
10/23/2015 21.97 22 21.86 21.97 59,955
10/22/2015 21.65 21.92 21.65 21.83 808,236
10/21/2015 21.84 21.8445 21.59 21.59 981,195
10/20/2015 21.86 21.91 21.81 21.86 90,113
10/19/2015 21.88 21.9399 21.81 21.91 69,011
10/16/2015 21.97 22.01 21.8699 22 37,371
10/15/2015 21.57 21.88 21.57 21.84 77,528
10/14/2015 21.5 21.637 21.49 21.56 18,506
10/13/2015 21.45 21.59 21.32 21.47 100,535
10/12/2015 21.86 21.89 21.794 21.85 173,058
10/09/2015 22 22.04 21.86 21.94 1,952,424
10/08/2015 21.64 21.95 21.56 21.92 38,754
10/07/2015 21.84 21.92 21.67 21.85 66,266
10/06/2015 21.42 21.61 21.42 21.51 44,681
10/05/2015 21.33 21.46 21.3 21.42 65,317
10/02/2015 20.6 21.05 20.555 21.04 174,313
10/01/2015 20.68 20.68 20.4 20.58 44,888
09/30/2015 20.49 20.58 20.3686 20.53 129,506
09/29/2015 20.16 20.22 20.09 20.2 165,928
09/28/2015 20.28 20.28 20.0703 20.12 57,639
09/25/2015 20.61 20.7399 20.45 20.57 97,060
09/24/2015 20.25 20.47 20.17 20.34 139,073
09/23/2015 20.54 20.5599 20.29 20.41 51,824
09/22/2015 20.62 20.63 20.4 20.57 172,172
09/21/2015 21.19 21.27 21 21.11 968,301
09/18/2015 21.33 21.4155 21.12 21.13 866,981
09/17/2015 21.77 22.09 21.6601 21.83 379,578
09/16/2015 21.62 21.75 21.5611 21.75 37,771
09/15/2015 21.43 21.61 21.4 21.57 71,636
09/14/2015 21.39 21.41 21.26 21.41 120,306
09/11/2015 21.59 21.71 21.5201 21.7 124,534
09/10/2015 21.51 21.83 21.51 21.8 82,635
09/09/2015 22 22 21.49 21.55 149,401
09/08/2015 21.61 21.64 21.44 21.63 170,877
09/04/2015 21.01 21.0299 20.8201 20.91 88,482
09/03/2015 21.5 21.6 21.3801 21.41 86,507
09/02/2015 21.53 21.53 21.2005 21.46 92,128
09/01/2015 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
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
*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?