iShares MSCI Europe Finan... (EUFN)
NASDAQ: EUFN
· Real-Time Price · USD
34.31
-0.13 (-0.38%)
At close: Oct 02, 2025, 3:59 PM
34.13
-0.52%
After-hours: Oct 02, 2025, 07:02 PM EDT
EUFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 34.44 | 34.44 | 34.10 | 34.31 | 34.31 | -0.38% | 852,242 |
| Oct 1, 2025 | 34.41 | 34.54 | 34.39 | 34.44 | 34.44 | 0.29% | 4,094,300 |
| Sep 30, 2025 | 34.23 | 34.37 | 34.17 | 34.34 | 34.34 | 0.53% | 1,916,100 |
| Sep 29, 2025 | 34.27 | 34.33 | 34.07 | 34.16 | 34.16 | 0.06% | 475,000 |
| Sep 26, 2025 | 33.96 | 34.19 | 33.96 | 34.14 | 34.14 | 1.73% | 524,220 |
| Sep 25, 2025 | 33.53 | 33.59 | 33.41 | 33.56 | 33.56 | -0.80% | 1,152,600 |
| Sep 24, 2025 | 33.81 | 33.98 | 33.77 | 33.83 | 33.83 | -0.53% | 796,346 |
| Sep 23, 2025 | 34.12 | 34.25 | 33.97 | 34.01 | 34.01 | -0.09% | 1,060,200 |
| Sep 22, 2025 | 33.94 | 34.08 | 33.82 | 34.04 | 34.04 | 0.21% | 1,228,938 |
| Sep 19, 2025 | 33.83 | 34.07 | 33.83 | 33.97 | 33.97 | -0.12% | 402,728 |
| Sep 18, 2025 | 33.92 | 34.06 | 33.73 | 34.01 | 34.01 | 0.12% | 443,300 |
| Sep 17, 2025 | 34.00 | 34.24 | 33.82 | 33.97 | 33.97 | -0.21% | 568,200 |
| Sep 16, 2025 | 34.19 | 34.19 | 33.93 | 34.04 | 34.04 | -1.13% | 1,046,329 |
| Sep 15, 2025 | 34.44 | 34.49 | 34.32 | 34.43 | 34.43 | 0.97% | 382,112 |
| Sep 12, 2025 | 33.93 | 34.14 | 33.93 | 34.10 | 34.10 | 0.00% | 541,244 |
| Sep 11, 2025 | 33.92 | 34.12 | 33.84 | 34.10 | 34.10 | 1.16% | 1,914,000 |
| Sep 10, 2025 | 33.75 | 33.80 | 33.65 | 33.71 | 33.71 | 0.42% | 671,754 |
| Sep 9, 2025 | 33.52 | 33.66 | 33.42 | 33.57 | 33.57 | 0.06% | 610,600 |
| Sep 8, 2025 | 33.32 | 33.58 | 33.32 | 33.55 | 33.55 | 0.72% | 1,315,843 |
| Sep 5, 2025 | 33.61 | 33.61 | 33.18 | 33.31 | 33.31 | -0.18% | 1,809,328 |
Page 1 of 136