iShares MSCI Europe Finan... (EUFN)
NASDAQ: EUFN
· Real-Time Price · USD
33.83
-0.36 (-1.05%)
At close: Aug 26, 2025, 11:34 AM
EUFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 34.72 | 34.72 | 34.19 | 34.19 | 34.19 | -1.58% | 771,856 |
| Aug 22, 2025 | 34.49 | 34.84 | 34.44 | 34.74 | 34.74 | 1.16% | 583,440 |
| Aug 21, 2025 | 34.41 | 34.41 | 34.23 | 34.34 | 34.34 | -0.35% | 875,111 |
| Aug 20, 2025 | 34.46 | 34.47 | 34.26 | 34.46 | 34.46 | 0.85% | 915,919 |
| Aug 19, 2025 | 34.42 | 34.44 | 34.12 | 34.17 | 34.17 | -0.12% | 768,730 |
| Aug 18, 2025 | 34.22 | 34.23 | 34.05 | 34.21 | 34.21 | -0.64% | 1,116,000 |
| Aug 15, 2025 | 34.50 | 34.58 | 34.35 | 34.43 | 34.43 | -0.06% | 1,533,820 |
| Aug 14, 2025 | 34.26 | 34.48 | 34.12 | 34.45 | 34.45 | 0.67% | 508,900 |
| Aug 13, 2025 | 34.22 | 34.26 | 34.14 | 34.22 | 34.22 | 0.74% | 1,874,733 |
| Aug 12, 2025 | 33.89 | 33.99 | 33.78 | 33.97 | 33.97 | 0.74% | 453,408 |
| Aug 11, 2025 | 33.71 | 33.75 | 33.56 | 33.72 | 33.72 | 0.03% | 1,661,125 |
| Aug 8, 2025 | 33.59 | 33.74 | 33.44 | 33.71 | 33.71 | 0.72% | 1,086,768 |
| Aug 7, 2025 | 33.48 | 33.58 | 33.31 | 33.47 | 33.47 | 1.42% | 2,257,046 |
| Aug 6, 2025 | 32.84 | 33.05 | 32.79 | 33.00 | 33.00 | 1.69% | 1,314,700 |
| Aug 5, 2025 | 32.48 | 32.54 | 32.24 | 32.45 | 32.45 | 0.37% | 390,254 |
| Aug 4, 2025 | 32.20 | 32.40 | 32.20 | 32.33 | 32.33 | 1.92% | 2,544,988 |
| Aug 1, 2025 | 31.83 | 31.83 | 31.45 | 31.72 | 31.72 | -1.09% | 1,008,924 |
| Jul 31, 2025 | 32.05 | 32.24 | 32.02 | 32.07 | 32.07 | -0.34% | 551,216 |
| Jul 30, 2025 | 32.37 | 32.42 | 32.06 | 32.18 | 32.18 | -0.95% | 710,988 |
| Jul 29, 2025 | 32.42 | 32.58 | 32.38 | 32.49 | 32.49 | 0.74% | 431,821 |