iShares MSCI Europe Financials ETF

EUFN
🏛️ usa →
34.14
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.00 20.12 19.99 20.05 0.2M
2021-12-30 20.07 20.14 19.51 20.00 0.5M
2021-12-29 20.05 20.12 20.04 20.11 0.4M
2021-12-28 20.03 20.14 20.01 20.04 0.6M
2021-12-27 19.87 20.06 19.73 20.06 0.3M
2021-12-23 19.67 19.86 19.67 19.82 0.5M
2021-12-22 19.42 19.62 19.36 19.62 0.3M
2021-12-21 19.24 19.43 19.24 19.42 0.4M
2021-12-20 19.20 19.20 18.97 19.08 1.3M
2021-12-17 19.39 19.43 19.16 19.19 0.7M
2021-12-16 19.56 19.70 19.41 19.45 0.9M
2021-12-15 19.21 19.34 19.02 19.33 0.6M
2021-12-14 19.19 19.33 19.13 19.21 0.7M
2021-12-13 19.37 19.37 19.14 19.16 1.0M
2021-12-10 19.86 19.93 19.76 19.88 0.4M
2021-12-09 19.89 19.91 19.81 19.83 2.8M
2021-12-08 20.03 20.12 20.00 20.06 0.4M
2021-12-07 19.89 20.06 19.88 20.02 0.8M
2021-12-06 19.65 19.83 19.59 19.74 0.7M
2021-12-03 19.64 19.65 19.38 19.39 0.9M
2021-12-02 19.50 19.75 19.49 19.68 2.2M
2021-12-01 19.73 19.84 19.27 19.29 0.8M
2021-11-30 19.42 19.54 19.19 19.27 1.2M
2021-11-29 19.54 19.61 19.31 19.44 0.4M
2021-11-26 19.50 19.50 19.21 19.36 2.1M
2021-11-24 20.15 20.19 20.11 20.19 3.3M
2021-11-23 20.30 20.33 20.18 20.27 2.1M
2021-11-22 20.24 20.39 20.22 20.24 1.2M
2021-11-19 20.30 20.34 20.18 20.24 1.2M
2021-11-18 20.76 20.76 20.63 20.74 0.6M
2021-11-17 20.85 20.86 20.77 20.80 0.3M
2021-11-16 20.88 20.89 20.78 20.83 0.2M
2021-11-15 20.98 21.03 20.91 20.92 0.7M
2021-11-12 20.93 20.96 20.89 20.94 1.0M
2021-11-11 20.89 20.99 20.89 20.93 0.4M
2021-11-10 21.09 21.10 20.83 20.86 0.5M
2021-11-09 21.15 21.16 20.96 21.02 1.2M
2021-11-08 21.18 21.25 21.14 21.16 0.6M
2021-11-05 21.20 21.25 21.08 21.18 0.5M
2021-11-04 21.28 21.28 20.91 21.03 3.8M
2021-11-03 21.19 21.50 21.19 21.47 0.6M
2021-11-02 21.22 21.26 21.12 21.24 1.0M
2021-11-01 21.19 21.34 21.19 21.33 0.6M
2021-10-29 21.04 21.11 20.96 21.05 0.3M
2021-10-28 21.02 21.13 20.95 21.13 0.3M
2021-10-27 21.03 21.08 20.92 20.93 0.7M
2021-10-26 21.03 21.15 21.02 21.06 1.2M
2021-10-25 21.02 21.02 20.91 20.96 0.7M
2021-10-22 20.94 21.02 20.85 20.98 0.7M
2021-10-21 20.84 20.91 20.81 20.87 1.2M
2021-10-20 20.81 20.95 20.76 20.94 2.1M
2021-10-19 20.79 20.89 20.77 20.87 0.6M
2021-10-18 20.63 20.70 20.63 20.70 0.7M
2021-10-15 20.68 20.81 20.66 20.76 1.3M
2021-10-14 20.54 20.55 20.45 20.51 0.9M
2021-10-13 20.32 20.34 20.11 20.34 0.8M
2021-10-12 20.31 20.39 20.23 20.34 1.2M
2021-10-11 20.35 20.45 20.23 20.32 1.2M
2021-10-08 20.30 20.37 20.26 20.30 0.8M
2021-10-07 20.21 20.37 20.19 20.20 2.0M
2021-10-06 19.85 20.17 19.81 20.17 2.9M
2021-10-05 19.84 20.12 19.77 20.07 2.3M
2021-10-04 19.75 19.89 19.62 19.69 2.0M
2021-10-01 19.68 19.85 19.55 19.81 1.1M
2021-09-30 19.76 19.82 19.61 19.62 0.8M
2021-09-29 19.72 19.77 19.62 19.68 0.5M
2021-09-28 19.86 19.87 19.57 19.62 1.4M
2021-09-27 19.93 20.09 19.93 20.07 1.9M
2021-09-24 19.68 19.80 19.68 19.78 0.7M
2021-09-23 19.70 19.87 19.70 19.82 0.7M
2021-09-22 19.42 19.63 19.42 19.43 1.6M
2021-09-21 19.25 19.30 19.04 19.05 1.0M
2021-09-20 19.11 19.14 18.78 18.97 2.6M
2021-09-17 20.01 20.07 19.73 19.80 1.0M
2021-09-16 20.03 20.09 19.93 20.06 0.7M
2021-09-15 19.93 20.05 19.89 20.05 0.9M
2021-09-14 20.14 20.18 19.87 19.91 1.2M
2021-09-13 20.05 20.14 20.02 20.11 0.7M
2021-09-10 20.00 20.03 19.84 19.84 0.6M
2021-09-09 19.94 20.09 19.92 19.98 0.6M
2021-09-08 20.08 20.15 19.96 20.00 0.4M
2021-09-07 20.23 20.34 20.20 20.21 1.0M
2021-09-03 20.23 20.31 20.22 20.30 0.5M
2021-09-02 20.28 20.40 20.26 20.30 1.0M
2021-09-01 20.24 20.37 20.23 20.30 1.0M
2021-08-31 20.09 20.15 20.01 20.10 0.5M
2021-08-30 20.24 20.24 20.09 20.12 0.3M
2021-08-27 20.02 20.30 20.02 20.29 0.8M
2021-08-26 20.22 20.24 20.06 20.09 0.7M
2021-08-25 20.21 20.34 20.16 20.29 0.4M
2021-08-24 20.03 20.16 20.00 20.16 0.3M
2021-08-23 20.00 20.12 19.99 20.12 0.5M
2021-08-20 19.75 19.94 19.69 19.91 0.4M
2021-08-19 19.82 19.91 19.74 19.80 0.6M
2021-08-18 20.03 20.25 20.03 20.07 0.6M
2021-08-17 20.15 20.21 20.00 20.07 0.9M
2021-08-16 20.45 20.50 20.29 20.44 0.9M
2021-08-13 20.49 20.62 20.47 20.62 0.7M
2021-08-12 20.51 20.52 20.42 20.49 0.5M
2021-08-11 20.40 20.51 20.36 20.51 0.7M
2021-08-10 20.15 20.29 20.14 20.25 1.0M
2021-08-09 20.19 20.24 20.10 20.21 0.7M
2021-08-06 20.17 20.22 20.16 20.19 0.4M
2021-08-05 19.90 20.04 19.90 20.00 1.1M
2021-08-04 19.85 19.91 19.80 19.86 0.6M
2021-08-03 19.75 19.84 19.59 19.82 0.9M
2021-08-02 19.77 19.86 19.57 19.65 0.6M
2021-07-30 19.72 19.84 19.61 19.68 0.5M
2021-07-29 19.87 19.93 19.83 19.85 0.7M
2021-07-28 19.59 19.62 19.45 19.60 0.6M
2021-07-27 19.48 19.61 19.38 19.59 0.6M
2021-07-26 19.53 19.68 19.49 19.68 0.4M
2021-07-23 19.42 19.47 19.33 19.37 0.6M
2021-07-22 19.40 19.44 19.18 19.23 0.5M
2021-07-21 19.03 19.28 19.01 19.24 1.0M
2021-07-20 18.38 18.74 18.32 18.69 1.9M
2021-07-19 18.56 18.63 18.40 18.44 1.0M
2021-07-16 19.30 19.30 19.05 19.12 0.4M
2021-07-15 19.30 19.38 19.25 19.30 0.5M
2021-07-14 19.54 19.57 19.38 19.49 1.0M
2021-07-13 19.50 19.55 19.40 19.41 1.4M
2021-07-12 19.48 19.68 19.40 19.68 0.8M
2021-07-09 19.35 19.60 19.30 19.60 1.7M
2021-07-08 19.15 19.15 18.99 19.05 0.8M
2021-07-07 19.50 19.52 19.32 19.45 0.9M
2021-07-06 19.71 19.76 19.41 19.50 0.7M
2021-07-02 19.74 19.74 19.58 19.66 0.5M
2021-07-01 19.69 19.76 19.62 19.74 1.6M
2021-06-30 19.57 19.66 19.51 19.55 2.9M
2021-06-29 19.94 19.96 19.75 19.78 1.1M
2021-06-28 20.02 20.02 19.79 19.87 1.5M
2021-06-25 20.09 20.16 20.06 20.16 2.9M
2021-06-24 19.99 20.06 19.94 20.05 1.4M
2021-06-23 19.98 19.98 19.77 19.78 1.5M
2021-06-22 19.86 19.95 19.78 19.87 1.4M
2021-06-21 19.74 19.99 19.74 19.94 1.8M
2021-06-18 19.75 19.80 19.62 19.66 1.0M
2021-06-17 20.50 20.56 20.14 20.21 1.7M
2021-06-16 20.61 20.62 20.43 20.47 0.8M
2021-06-15 20.57 20.71 20.57 20.71 0.6M
2021-06-14 20.64 20.64 20.53 20.57 1.2M
2021-06-11 20.51 20.59 20.44 20.58 0.6M
2021-06-10 20.67 20.67 20.47 20.56 0.7M
2021-06-09 21.04 21.04 20.86 20.91 2.7M
2021-06-08 21.12 21.20 21.05 21.18 1.4M
2021-06-07 21.25 21.29 21.22 21.26 1.5M
2021-06-04 21.17 21.22 21.10 21.20 1.1M
2021-06-03 21.18 21.21 21.13 21.17 1.4M
2021-06-02 21.22 21.28 21.14 21.27 0.7M
2021-06-01 21.25 21.32 21.21 21.24 3.5M
2021-05-28 21.04 21.16 21.01 21.12 1.1M
2021-05-27 20.90 21.06 20.90 21.04 2.0M
2021-05-26 20.63 20.78 20.58 20.75 1.8M
2021-05-25 21.00 21.07 20.85 20.86 1.0M
2021-05-24 20.86 20.98 20.80 20.97 0.6M
2021-05-21 20.85 20.87 20.75 20.87 0.7M
2021-05-20 20.69 20.82 20.58 20.76 1.2M
2021-05-19 20.56 20.68 20.37 20.61 15.0M
2021-05-18 20.91 20.96 20.82 20.86 0.9M
2021-05-17 20.76 20.82 20.66 20.81 0.9M
2021-05-14 20.72 20.91 20.66 20.91 2.5M
2021-05-13 20.14 20.46 20.14 20.44 1.6M
2021-05-12 20.39 20.48 20.19 20.19 0.6M
2021-05-11 20.32 20.52 20.30 20.43 2.6M
2021-05-10 20.78 20.84 20.61 20.66 0.9M
2021-05-07 20.42 20.68 20.34 20.68 1.0M
2021-05-06 20.26 20.42 20.17 20.42 0.7M
2021-05-05 20.09 20.19 20.02 20.17 0.6M
2021-05-04 20.03 20.03 19.72 19.86 1.1M
2021-05-03 20.16 20.24 20.08 20.24 0.8M
2021-04-30 20.21 20.21 19.95 20.05 1.4M
2021-04-29 20.28 20.38 20.16 20.33 0.8M
2021-04-28 19.99 20.17 19.99 20.16 0.9M
2021-04-27 19.80 19.96 19.74 19.93 11.3M
2021-04-26 19.68 19.78 19.68 19.77 1.1M
2021-04-23 19.31 19.60 19.31 19.56 0.6M
2021-04-22 19.43 19.45 19.24 19.32 1.0M
2021-04-21 19.26 19.57 19.21 19.57 0.6M
2021-04-20 19.73 19.77 19.45 19.52 1.4M
2021-04-19 20.10 20.12 20.00 20.08 0.8M
2021-04-16 19.82 19.99 19.82 19.98 0.7M
2021-04-15 19.80 19.81 19.66 19.75 0.5M
2021-04-14 19.68 19.83 19.68 19.77 1.2M
2021-04-13 19.66 19.77 19.61 19.74 1.2M
2021-04-12 19.75 19.81 19.71 19.79 0.8M
2021-04-09 19.74 19.76 19.67 19.74 0.5M
2021-04-08 19.78 19.79 19.65 19.75 1.6M
2021-04-07 19.74 19.83 19.71 19.78 0.7M
2021-04-06 19.66 19.71 19.54 19.66 0.6M
2021-04-05 19.69 19.87 19.67 19.87 0.3M
2021-04-01 19.30 19.53 19.29 19.49 0.3M
2021-03-31 19.34 19.37 19.24 19.27 0.6M
2021-03-30 19.33 19.45 19.31 19.42 2.4M
2021-03-29 19.15 19.25 19.09 19.22 1.1M
2021-03-26 19.31 19.42 19.24 19.41 0.6M
2021-03-25 19.03 19.26 18.93 19.23 0.7M
2021-03-24 19.09 19.26 19.07 19.08 1.1M
2021-03-23 19.28 19.30 19.00 19.03 0.8M
2021-03-22 19.39 19.39 19.26 19.31 1.2M
2021-03-19 19.42 19.48 19.23 19.48 1.6M
2021-03-18 19.60 19.85 19.49 19.56 1.1M
2021-03-17 19.43 19.56 19.30 19.55 1.4M
2021-03-16 19.49 19.53 19.29 19.41 2.3M
2021-03-15 19.51 19.51 19.24 19.43 0.9M
2021-03-12 19.39 19.59 19.38 19.59 0.5M
2021-03-11 19.37 19.44 19.25 19.42 0.7M
2021-03-10 19.46 19.52 19.33 19.51 1.1M
2021-03-09 19.35 19.49 19.25 19.41 2.0M
2021-03-08 19.33 19.53 19.32 19.39 22.9M
2021-03-05 19.22 19.27 18.93 19.24 2.0M
2021-03-04 19.29 19.36 18.93 19.03 1.7M
2021-03-03 19.24 19.44 19.19 19.30 1.2M
2021-03-02 19.10 19.24 19.10 19.15 1.3M
2021-03-01 18.87 19.04 18.87 19.02 0.7M
2021-02-26 18.94 18.94 18.68 18.72 1.1M
2021-02-25 19.44 19.53 18.94 18.94 2.5M
2021-02-24 18.99 19.20 18.94 19.19 1.4M
2021-02-23 18.90 18.98 18.69 18.92 1.8M
2021-02-22 18.67 18.90 18.66 18.81 0.8M
2021-02-19 18.64 18.76 18.61 18.63 0.8M
2021-02-18 18.44 18.49 18.30 18.47 0.2M
2021-02-17 18.61 18.64 18.48 18.62 0.6M
2021-02-16 18.65 18.81 18.60 18.79 0.8M
2021-02-12 18.11 18.28 18.11 18.26 1.0M
2021-02-11 18.11 18.18 18.06 18.14 0.5M
2021-02-10 18.23 18.31 18.08 18.11 1.4M
2021-02-09 17.96 18.17 17.94 18.15 14.9M
2021-02-08 17.98 18.07 17.92 17.95 0.7M
2021-02-05 17.85 17.88 17.74 17.84 0.7M
2021-02-04 17.58 17.77 17.58 17.73 1.6M
2021-02-03 17.42 17.49 17.39 17.46 0.3M
2021-02-02 17.29 17.45 17.24 17.45 0.8M
2021-02-01 17.03 17.08 16.99 17.05 0.5M
2021-01-29 17.12 17.14 16.78 16.82 0.4M
2021-01-28 17.16 17.40 17.16 17.34 1.2M
2021-01-27 17.27 17.30 17.03 17.04 0.7M
2021-01-26 17.60 17.66 17.51 17.57 0.5M
2021-01-25 17.38 17.43 17.23 17.39 0.6M
2021-01-22 17.73 17.79 17.67 17.77 1.0M
2021-01-21 18.09 18.11 17.92 18.03 0.7M
2021-01-20 17.90 17.97 17.82 17.96 1.2M
2021-01-19 17.99 17.99 17.85 17.91 1.9M
2021-01-15 18.00 18.06 17.73 17.85 1.7M
2021-01-14 18.09 18.26 18.05 18.23 0.9M
2021-01-13 18.07 18.16 18.01 18.07 1.3M
2021-01-12 18.16 18.27 18.08 18.25 1.0M
2021-01-11 17.97 18.13 17.93 18.08 0.6M
2021-01-08 18.41 18.41 18.16 18.32 0.9M
2021-01-07 18.42 18.45 18.34 18.41 1.3M
2021-01-06 18.09 18.48 18.09 18.39 1.1M
2021-01-05 17.44 17.67 17.44 17.60 1.3M
2021-01-04 17.75 17.76 17.37 17.45 0.8M