iShares MSCI Europe Financials ETF (EUFN)
NASDAQ: EUFN · Real-Time Price · USD
30.42
+0.31 (1.03%)
Jun 17, 2025, 4:00 PM - Market closed
EUFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 30.90 | 30.90 | 30.40 | 30.42 | 30.42 | -2.25% | 1,279,060 |
| Jun 16, 2025 | 31.13 | 31.34 | 31.10 | 31.12 | 31.12 | -1.08% | 1,391,033 |
| Jun 13, 2025 | 31.43 | 31.66 | 31.31 | 31.46 | 30.66 | -1.78% | 736,001 |
| Jun 12, 2025 | 31.90 | 32.09 | 31.90 | 32.03 | 31.22 | 0.72% | 525,504 |
| Jun 11, 2025 | 32.01 | 32.01 | 31.74 | 31.80 | 30.99 | 0.03% | 1,659,160 |
| Jun 10, 2025 | 32.08 | 32.08 | 31.75 | 31.79 | 30.98 | -1.33% | 806,815 |
| Jun 9, 2025 | 32.30 | 32.33 | 32.18 | 32.22 | 31.40 | -0.15% | 585,954 |
| Jun 6, 2025 | 32.09 | 32.35 | 32.06 | 32.27 | 31.45 | 0.66% | 580,653 |
| Jun 5, 2025 | 32.09 | 32.17 | 31.95 | 32.06 | 31.25 | 0.63% | 654,929 |
| Jun 4, 2025 | 31.85 | 32.01 | 31.74 | 31.86 | 31.05 | - | 601,834 |
| Jun 3, 2025 | 31.90 | 31.90 | 31.67 | 31.86 | 31.05 | -0.99% | 1,198,032 |
| Jun 2, 2025 | 31.86 | 32.20 | 31.70 | 32.18 | 31.36 | 1.26% | 586,107 |
| May 30, 2025 | 31.80 | 31.84 | 31.55 | 31.78 | 30.97 | 0.13% | 522,584 |
| May 29, 2025 | 31.59 | 31.76 | 31.59 | 31.74 | 30.94 | 0.70% | 790,713 |
| May 28, 2025 | 31.62 | 31.62 | 31.38 | 31.52 | 30.72 | -0.94% | 4,310,687 |
| May 27, 2025 | 31.96 | 32.04 | 31.77 | 31.82 | 31.01 | 0.73% | 4,823,240 |
| May 23, 2025 | 31.20 | 31.66 | 31.17 | 31.59 | 30.79 | -0.50% | 1,183,431 |
| May 22, 2025 | 31.65 | 31.84 | 31.54 | 31.75 | 30.95 | 0.19% | 900,243 |
| May 21, 2025 | 32.05 | 32.11 | 31.68 | 31.69 | 30.89 | -0.66% | 687,024 |
| May 20, 2025 | 31.73 | 31.90 | 31.73 | 31.90 | 31.09 | 0.47% | 3,413,153 |
| May 19, 2025 | 31.37 | 31.76 | 31.37 | 31.75 | 30.95 | 1.57% | 1,655,652 |
| May 16, 2025 | 31.24 | 31.29 | 31.05 | 31.26 | 30.47 | 0.16% | 938,070 |
| May 15, 2025 | 31.20 | 31.23 | 31.07 | 31.21 | 30.42 | 0.64% | 2,357,122 |
| May 14, 2025 | 31.05 | 31.11 | 30.98 | 31.01 | 30.22 | 0.65% | 1,069,486 |
| May 13, 2025 | 30.74 | 30.88 | 30.67 | 30.81 | 30.03 | 0.23% | 2,604,823 |
| May 12, 2025 | 30.79 | 30.79 | 30.48 | 30.74 | 29.96 | -0.10% | 2,919,926 |
| May 9, 2025 | 30.74 | 30.84 | 30.67 | 30.77 | 29.99 | 0.92% | 660,405 |
| May 8, 2025 | 30.75 | 30.75 | 30.49 | 30.49 | 29.72 | 0.07% | 687,606 |
| May 7, 2025 | 30.59 | 30.63 | 30.41 | 30.47 | 29.70 | -0.29% | 927,487 |
| May 6, 2025 | 30.57 | 30.63 | 30.48 | 30.56 | 29.79 | 0.03% | 943,593 |
| May 5, 2025 | 30.50 | 30.64 | 30.34 | 30.55 | 29.78 | 0.83% | 6,575,899 |
| May 2, 2025 | 30.30 | 30.44 | 30.23 | 30.30 | 29.53 | 1.75% | 1,280,030 |
| May 1, 2025 | 30.10 | 30.10 | 29.73 | 29.78 | 29.03 | -0.37% | 854,877 |
| Apr 30, 2025 | 29.79 | 30.02 | 29.52 | 29.89 | 29.13 | -0.96% | 1,317,318 |
| Apr 29, 2025 | 30.12 | 30.22 | 30.04 | 30.18 | 29.42 | 0.77% | 1,094,842 |
| Apr 28, 2025 | 29.87 | 30.00 | 29.78 | 29.95 | 29.19 | 0.64% | 860,224 |
| Apr 25, 2025 | 29.55 | 29.79 | 29.55 | 29.76 | 29.01 | 0.57% | 1,711,441 |
| Apr 24, 2025 | 29.46 | 29.63 | 29.34 | 29.59 | 28.84 | 0.78% | 960,232 |
| Apr 23, 2025 | 29.51 | 29.66 | 29.31 | 29.36 | 28.62 | 0.62% | 1,899,776 |
| Apr 22, 2025 | 29.00 | 29.22 | 28.90 | 29.18 | 28.44 | 2.93% | 1,686,851 |
| Apr 21, 2025 | 28.78 | 28.78 | 28.16 | 28.35 | 27.63 | -0.67% | 1,070,586 |
| Apr 17, 2025 | 28.47 | 28.74 | 28.38 | 28.54 | 27.82 | 0.99% | 1,621,061 |
| Apr 16, 2025 | 28.39 | 28.58 | 28.20 | 28.26 | 27.54 | -0.07% | 2,217,655 |
| Apr 15, 2025 | 28.17 | 28.40 | 28.14 | 28.28 | 27.56 | 1.80% | 2,650,333 |
| Apr 14, 2025 | 27.70 | 27.92 | 27.55 | 27.78 | 27.08 | 1.42% | 5,340,893 |
| Apr 11, 2025 | 26.78 | 27.53 | 26.73 | 27.39 | 26.70 | 2.55% | 4,603,903 |
| Apr 10, 2025 | 26.56 | 26.89 | 26.02 | 26.71 | 26.03 | -0.82% | 8,181,125 |
| Apr 9, 2025 | 24.91 | 27.49 | 24.78 | 26.93 | 26.25 | 8.72% | 6,068,976 |
| Apr 8, 2025 | 25.65 | 25.84 | 24.53 | 24.77 | 24.14 | -0.52% | 4,325,556 |
| Apr 7, 2025 | 24.55 | 26.26 | 24.45 | 24.90 | 24.27 | -2.77% | 5,616,255 |