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
2022-12-30 17.62 17.69 17.53 17.53 0.3M
2022-12-29 17.66 17.75 17.60 17.70 0.3M
2022-12-28 17.70 17.74 17.46 17.52 0.5M
2022-12-27 17.59 17.70 16.71 17.61 0.4M
2022-12-23 17.46 17.60 17.45 17.58 0.2M
2022-12-22 17.55 17.58 17.34 17.51 0.7M
2022-12-21 17.52 17.63 17.50 17.60 0.8M
2022-12-20 17.23 17.38 17.23 17.29 0.5M
2022-12-19 17.18 17.23 17.07 17.12 0.3M
2022-12-16 17.13 17.22 17.06 17.13 0.4M
2022-12-15 17.36 17.42 17.13 17.19 1.5M
2022-12-14 17.68 17.80 17.55 17.61 0.4M
2022-12-13 17.87 17.94 17.62 17.72 0.7M
2022-12-12 17.44 17.52 17.40 17.52 0.4M
2022-12-09 17.45 17.61 17.45 17.48 0.4M
2022-12-08 17.36 17.45 17.32 17.39 1.2M
2022-12-07 17.39 17.49 17.31 17.35 0.5M
2022-12-06 17.50 17.58 17.31 17.45 0.4M
2022-12-05 17.64 17.71 17.41 17.46 0.4M
2022-12-02 17.50 17.65 17.47 17.62 0.3M
2022-12-01 17.52 17.70 17.50 17.59 0.8M
2022-11-30 17.40 17.58 17.16 17.51 0.8M
2022-11-29 17.28 17.41 17.24 17.32 1.0M
2022-11-28 17.32 17.35 17.05 17.07 0.5M
2022-11-25 17.33 17.45 17.29 17.44 0.2M
2022-11-23 17.12 17.33 17.12 17.29 0.5M
2022-11-22 17.03 17.12 17.00 17.12 0.5M
2022-11-21 16.88 16.97 16.84 16.93 0.5M
2022-11-18 17.09 17.11 16.96 17.03 0.6M
2022-11-17 16.71 16.94 16.70 16.93 1.2M
2022-11-16 16.93 16.98 16.84 16.89 1.4M
2022-11-15 17.10 17.13 16.64 16.82 1.8M
2022-11-14 16.92 16.97 16.78 16.81 0.8M
2022-11-11 16.77 17.01 16.71 16.95 1.5M
2022-11-10 16.29 16.55 16.21 16.54 1.0M
2022-11-09 15.88 15.97 15.75 15.77 0.8M
2022-11-08 15.92 16.10 15.90 16.03 0.6M
2022-11-07 15.82 15.93 15.79 15.85 0.6M
2022-11-04 15.55 15.81 15.49 15.79 1.1M
2022-11-03 14.97 15.13 14.94 15.07 0.6M
2022-11-02 15.33 15.55 15.08 15.08 1.0M
2022-11-01 15.52 15.55 15.29 15.36 0.7M
2022-10-31 15.21 15.29 15.18 15.23 0.8M
2022-10-28 15.23 15.40 15.15 15.40 0.9M
2022-10-27 15.30 15.48 15.25 15.27 1.6M
2022-10-26 15.22 15.42 15.21 15.30 1.3M
2022-10-25 14.97 15.28 14.97 15.26 0.6M
2022-10-24 14.90 15.07 14.89 15.00 0.6M
2022-10-21 14.43 14.91 14.39 14.91 1.3M
2022-10-20 14.63 14.81 14.51 14.57 0.9M
2022-10-19 14.63 14.68 14.48 14.56 0.9M
2022-10-18 14.86 14.90 14.62 14.75 1.2M
2022-10-17 14.50 14.62 14.50 14.51 0.8M
2022-10-14 14.33 14.42 14.01 14.02 2.2M
2022-10-13 13.67 14.33 13.58 14.24 2.5M
2022-10-12 13.63 13.73 13.54 13.63 3.5M
2022-10-11 13.84 13.99 13.65 13.70 1.1M
2022-10-10 14.09 14.16 13.90 14.00 1.1M
2022-10-07 14.22 14.23 14.02 14.08 0.7M
2022-10-06 14.41 14.46 14.25 14.27 1.1M
2022-10-05 14.61 14.74 14.48 14.68 1.2M
2022-10-04 14.71 15.01 14.71 14.98 0.9M
2022-10-03 14.01 14.25 13.93 14.19 1.5M
2022-09-30 13.86 14.13 13.78 13.91 0.7M
2022-09-29 13.78 13.90 13.63 13.89 0.8M
2022-09-28 13.71 14.17 13.67 14.12 1.6M
2022-09-27 14.21 14.26 13.88 14.00 0.9M
2022-09-26 14.24 14.40 14.07 14.19 1.8M
2022-09-23 14.76 14.76 14.38 14.50 1.6M
2022-09-22 15.38 15.39 15.13 15.16 0.7M
2022-09-21 15.45 15.58 15.16 15.26 0.7M
2022-09-20 15.62 15.64 15.39 15.52 1.7M
2022-09-19 15.57 15.86 15.53 15.85 1.0M
2022-09-16 15.74 15.86 15.68 15.80 1.0M
2022-09-15 15.80 16.05 15.80 15.91 1.4M
2022-09-14 15.75 15.86 15.68 15.81 0.6M
2022-09-13 15.88 16.09 15.71 15.74 0.7M
2022-09-12 16.16 16.30 16.14 16.21 0.9M
2022-09-09 15.71 15.81 15.70 15.78 1.0M
2022-09-08 15.07 15.39 15.01 15.34 5.8M
2022-09-07 14.85 15.22 14.83 15.20 4.6M
2022-09-06 15.20 15.22 15.00 15.05 1.3M
2022-09-02 15.21 15.43 14.91 14.96 7.2M
2022-09-01 14.95 14.97 14.76 14.97 4.8M
2022-08-31 15.28 15.36 15.19 15.20 1.5M
2022-08-30 15.40 15.42 15.17 15.22 0.9M
2022-08-29 15.16 15.27 15.13 15.21 2.7M
2022-08-26 15.60 15.64 15.12 15.12 4.1M
2022-08-25 15.39 15.57 15.36 15.57 1.2M
2022-08-24 15.32 15.49 15.31 15.43 1.7M
2022-08-23 15.46 15.60 15.44 15.46 1.3M
2022-08-22 15.53 15.53 15.41 15.45 2.3M
2022-08-19 15.87 15.89 15.77 15.82 1.2M
2022-08-18 16.27 16.27 16.12 16.18 0.9M
2022-08-17 16.21 16.39 16.20 16.29 1.1M
2022-08-16 16.41 16.57 16.41 16.52 1.3M
2022-08-15 16.47 16.51 16.38 16.48 1.1M
2022-08-12 16.64 16.73 16.57 16.73 2.0M
2022-08-11 16.66 16.72 16.56 16.58 2.9M
2022-08-10 16.51 16.63 16.46 16.55 3.0M
2022-08-09 16.23 16.31 16.15 16.21 2.4M
2022-08-08 16.28 16.29 16.01 16.16 2.1M
2022-08-05 15.94 16.11 15.91 16.08 3.0M
2022-08-04 15.99 16.11 15.97 16.09 1.7M
2022-08-03 15.90 16.01 15.83 15.98 1.9M
2022-08-02 15.85 15.87 15.64 15.64 0.8M
2022-08-01 15.95 16.05 15.85 15.93 0.7M
2022-07-29 15.66 15.89 15.64 15.89 1.9M
2022-07-28 15.44 15.59 15.34 15.59 1.2M
2022-07-27 15.34 15.61 15.26 15.52 1.4M
2022-07-26 15.22 15.29 15.13 15.14 3.1M
2022-07-25 15.52 15.59 15.41 15.51 2.9M
2022-07-22 15.38 15.44 15.16 15.22 1.0M
2022-07-21 15.17 15.43 15.16 15.42 2.2M
2022-07-20 15.29 15.36 15.03 15.14 2.2M
2022-07-19 15.28 15.51 15.28 15.49 2.3M
2022-07-18 15.02 15.15 14.88 14.91 2.3M
2022-07-15 14.56 14.75 14.48 14.72 1.6M
2022-07-14 14.57 14.58 14.36 14.53 3.2M
2022-07-13 14.95 15.07 14.80 15.00 1.9M
2022-07-12 14.95 15.23 14.91 15.06 2.2M
2022-07-11 15.18 15.18 15.05 15.06 1.7M
2022-07-08 15.34 15.44 15.24 15.39 1.0M
2022-07-07 15.22 15.34 15.22 15.32 1.2M
2022-07-06 14.91 15.03 14.86 15.01 2.4M
2022-07-05 15.00 15.13 14.84 15.11 3.7M
2022-07-01 15.54 15.77 15.43 15.74 1.1M
2022-06-30 15.52 15.87 15.41 15.87 1.8M
2022-06-29 16.04 16.05 15.90 15.90 2.7M
2022-06-28 16.25 16.35 16.03 16.04 2.7M
2022-06-27 16.17 16.25 16.08 16.15 0.7M
2022-06-24 15.95 16.20 15.95 16.19 5.8M
2022-06-23 15.80 15.81 15.54 15.75 1.6M
2022-06-22 15.97 16.24 15.91 16.06 0.7M
2022-06-21 16.18 16.29 16.13 16.16 1.1M
2022-06-17 15.84 15.94 15.65 15.76 6.2M
2022-06-16 15.68 15.88 15.62 15.76 2.3M
2022-06-15 16.10 16.26 15.83 16.17 1.4M
2022-06-14 15.75 15.82 15.46 15.57 2.2M
2022-06-13 15.67 15.80 15.55 15.63 2.7M
2022-06-10 16.35 16.35 16.06 16.08 6.0M
2022-06-09 17.06 17.10 16.76 16.77 1.7M
2022-06-08 17.94 18.00 17.80 17.84 2.0M
2022-06-07 18.03 18.23 18.03 18.23 1.3M
2022-06-06 18.25 18.41 18.19 18.23 0.8M
2022-06-03 18.07 18.12 17.97 18.00 1.0M
2022-06-02 18.01 18.29 17.98 18.29 1.2M
2022-06-01 18.22 18.25 17.86 17.98 0.8M
2022-05-31 18.23 18.37 18.18 18.28 1.3M
2022-05-27 18.32 18.45 18.29 18.44 0.9M
2022-05-26 18.03 18.29 18.03 18.26 1.5M
2022-05-25 17.78 18.10 17.77 17.99 1.7M
2022-05-24 17.88 18.05 17.80 18.00 2.0M
2022-05-23 17.59 17.85 17.57 17.80 1.2M
2022-05-20 17.37 17.37 17.01 17.29 1.0M
2022-05-19 17.01 17.33 17.01 17.27 1.4M
2022-05-18 17.32 17.39 17.05 17.10 3.4M
2022-05-17 17.43 17.56 17.39 17.51 1.0M
2022-05-16 16.99 17.11 16.85 17.01 0.9M
2022-05-13 16.76 17.04 16.76 16.96 2.0M
2022-05-12 16.48 16.72 16.35 16.51 1.7M
2022-05-11 16.75 17.02 16.55 16.55 1.6M
2022-05-10 16.82 16.82 16.43 16.57 2.3M
2022-05-09 16.51 16.59 16.30 16.31 5.3M
2022-05-06 16.93 16.97 16.71 16.78 1.1M
2022-05-05 17.34 17.38 16.90 17.07 1.5M
2022-05-04 17.54 17.83 17.31 17.73 1.0M
2022-05-03 17.51 17.66 17.47 17.56 1.1M
2022-05-02 17.26 17.32 17.01 17.27 1.8M
2022-04-29 17.50 17.66 17.25 17.25 1.9M
2022-04-28 17.36 17.55 17.16 17.55 0.8M
2022-04-27 17.28 17.42 17.17 17.26 1.6M
2022-04-26 17.71 17.75 17.31 17.32 1.5M
2022-04-25 18.01 18.04 17.68 18.01 2.3M
2022-04-22 18.55 18.59 18.27 18.27 1.1M
2022-04-21 19.01 19.07 18.57 18.61 1.7M
2022-04-20 18.88 18.92 18.73 18.77 1.6M
2022-04-19 18.39 18.56 18.39 18.55 3.1M
2022-04-18 18.40 18.61 18.40 18.48 1.9M
2022-04-14 18.56 18.61 18.46 18.53 1.1M
2022-04-13 18.29 18.53 18.27 18.53 1.9M
2022-04-12 18.48 18.61 18.30 18.33 1.3M
2022-04-11 18.71 18.84 18.53 18.53 1.5M
2022-04-08 18.50 18.69 18.50 18.64 1.1M
2022-04-07 18.59 18.61 18.31 18.53 1.2M
2022-04-06 18.38 18.56 18.29 18.46 1.2M
2022-04-05 18.83 18.90 18.66 18.72 1.7M
2022-04-04 18.92 19.07 18.89 19.03 1.1M
2022-04-01 19.13 19.20 19.01 19.14 1.8M
2022-03-31 19.19 19.20 18.90 18.91 1.3M
2022-03-30 19.36 19.38 19.22 19.27 1.8M
2022-03-29 19.40 19.50 19.27 19.45 8.0M
2022-03-28 18.83 18.86 18.62 18.80 0.9M
2022-03-25 18.70 18.83 18.64 18.81 1.0M
2022-03-24 18.77 18.81 18.64 18.76 1.0M
2022-03-23 18.77 18.89 18.72 18.73 1.5M
2022-03-22 19.16 19.28 19.10 19.19 1.1M
2022-03-21 18.92 18.92 18.69 18.75 2.3M
2022-03-18 18.63 18.92 18.49 18.88 4.1M
2022-03-17 18.51 18.85 18.50 18.83 1.9M
2022-03-16 18.43 18.86 18.39 18.85 3.2M
2022-03-15 17.88 18.00 17.73 17.96 4.2M
2022-03-14 17.86 18.09 17.75 17.81 2.1M
2022-03-11 17.64 17.73 17.20 17.20 4.6M
2022-03-10 17.42 17.56 17.23 17.34 3.2M
2022-03-09 17.50 17.90 17.41 17.66 5.5M
2022-03-08 16.65 17.08 16.29 16.61 8.9M
2022-03-07 16.49 16.50 15.74 15.86 8.0M
2022-03-04 16.88 16.94 16.40 16.55 13.2M
2022-03-03 18.19 18.19 17.67 17.71 4.8M
2022-03-02 18.01 18.18 17.90 18.11 3.4M
2022-03-01 18.44 18.44 17.61 17.68 6.2M
2022-02-28 18.69 18.98 18.57 18.70 5.0M
2022-02-25 19.36 19.63 19.33 19.59 2.6M
2022-02-24 18.62 19.13 18.50 19.13 16.4M
2022-02-23 20.37 20.45 19.93 19.95 4.3M
2022-02-22 20.27 20.43 20.01 20.19 4.2M
2022-02-18 20.70 20.82 20.53 20.59 1.2M
2022-02-17 20.96 20.96 20.67 20.69 2.4M
2022-02-16 21.03 21.25 21.03 21.22 2.1M
2022-02-15 21.10 21.25 21.07 21.23 1.2M
2022-02-14 20.91 21.00 20.62 20.76 3.9M
2022-02-11 21.47 21.66 20.96 20.96 3.6M
2022-02-10 21.72 21.91 21.57 21.61 3.3M
2022-02-09 21.84 21.89 21.80 21.84 7.1M
2022-02-08 21.53 21.74 21.49 21.70 7.3M
2022-02-07 21.29 21.45 21.23 21.36 3.4M
2022-02-04 21.09 21.34 20.98 21.17 1.9M
2022-02-03 21.32 21.43 21.20 21.20 2.5M
2022-02-02 21.33 21.47 21.21 21.30 3.8M
2022-02-01 20.98 21.20 20.95 21.17 4.5M
2022-01-31 20.54 20.81 20.53 20.78 1.1M
2022-01-28 20.40 20.57 20.26 20.53 1.0M
2022-01-27 20.79 20.88 20.40 20.53 2.0M
2022-01-26 20.76 20.84 20.39 20.51 3.3M
2022-01-25 20.15 20.52 19.99 20.39 1.4M
2022-01-24 20.03 20.26 19.67 20.24 2.4M
2022-01-21 20.71 20.75 20.52 20.61 1.7M
2022-01-20 21.02 21.19 20.81 20.82 2.4M
2022-01-19 21.27 21.30 21.05 21.05 1.3M
2022-01-18 21.30 21.35 21.07 21.23 1.1M
2022-01-14 21.94 21.94 21.45 21.56 0.9M
2022-01-13 21.56 21.73 21.55 21.56 3.2M
2022-01-12 21.34 21.48 21.23 21.47 2.9M
2022-01-11 20.99 21.22 20.91 21.21 0.7M
2022-01-10 20.95 21.02 20.83 21.02 1.0M
2022-01-07 20.87 21.07 20.84 21.03 1.1M
2022-01-06 20.66 20.81 20.63 20.77 2.7M
2022-01-05 20.73 20.79 20.49 20.56 3.9M
2022-01-04 20.62 20.72 20.50 20.72 0.6M
2022-01-03 20.18 20.29 20.13 20.25 0.4M