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
2024-12-31 23.43 23.46 23.23 23.30 0.1M
2024-12-30 23.27 23.38 23.16 23.32 0.1M
2024-12-27 23.26 23.39 23.24 23.34 0.5M
2024-12-26 23.02 23.46 23.02 23.40 0.1M
2024-12-24 23.22 23.36 23.13 23.36 0.1M
2024-12-23 23.06 23.20 22.97 23.15 0.8M
2024-12-20 22.85 23.21 22.77 23.09 0.6M
2024-12-19 23.18 23.24 23.03 23.06 0.8M
2024-12-18 23.65 23.75 23.04 23.04 2.6M
2024-12-17 23.85 23.85 23.60 23.65 0.2M
2024-12-16 24.34 24.42 24.32 24.34 0.2M
2024-12-13 24.41 24.44 24.26 24.33 0.2M
2024-12-12 24.27 24.40 24.13 24.14 0.1M
2024-12-11 24.36 24.39 24.24 24.38 0.4M
2024-12-10 24.37 24.40 24.25 24.27 0.2M
2024-12-09 24.59 24.64 24.33 24.33 0.2M
2024-12-06 24.65 24.70 24.41 24.48 0.2M
2024-12-05 24.44 24.63 24.44 24.56 0.3M
2024-12-04 24.06 24.13 24.01 24.04 0.2M
2024-12-03 23.92 24.03 23.87 23.91 0.4M
2024-12-02 23.84 23.93 23.66 23.86 0.3M
2024-11-29 23.67 23.92 23.67 23.88 0.1M
2024-11-27 23.43 23.63 23.43 23.56 0.5M
2024-11-26 23.56 23.58 23.36 23.39 0.2M
2024-11-25 23.68 23.71 23.56 23.59 0.4M
2024-11-22 23.30 23.48 23.30 23.44 2.4M
2024-11-21 23.62 23.73 23.55 23.65 0.5M
2024-11-20 23.58 23.62 23.47 23.60 0.4M
2024-11-19 23.41 23.70 23.39 23.65 0.2M
2024-11-18 23.68 23.90 23.68 23.84 0.1M
2024-11-15 23.59 23.65 23.56 23.63 0.2M
2024-11-14 23.53 23.59 23.39 23.42 0.2M
2024-11-13 23.37 23.39 23.16 23.29 0.2M
2024-11-12 23.63 23.63 23.28 23.42 1.0M
2024-11-11 23.91 24.04 23.91 23.94 1.2M
2024-11-08 23.92 23.92 23.68 23.81 0.6M
2024-11-07 24.30 24.39 24.12 24.29 0.4M
2024-11-06 24.11 24.16 23.89 24.16 0.5M
2024-11-05 24.42 24.60 24.41 24.56 0.6M
2024-11-04 24.43 24.47 24.25 24.25 0.2M
2024-11-01 24.22 24.34 24.13 24.15 0.1M
2024-10-31 24.12 24.16 23.82 24.00 0.1M
2024-10-30 24.00 24.25 24.00 24.09 0.6M
2024-10-29 24.29 24.38 24.20 24.20 1.6M
2024-10-28 24.10 24.35 24.10 24.32 0.2M
2024-10-25 24.20 24.20 23.95 23.99 0.2M
2024-10-24 24.24 24.31 24.11 24.24 0.5M
2024-10-23 24.12 24.18 23.97 24.09 0.2M
2024-10-22 24.25 24.34 24.22 24.31 0.1M
2024-10-21 24.58 24.59 24.36 24.38 0.2M
2024-10-18 24.65 24.73 24.57 24.69 0.2M
2024-10-17 24.54 24.60 24.48 24.48 0.1M
2024-10-16 24.43 24.49 24.39 24.40 0.1M
2024-10-15 24.46 24.51 24.33 24.33 0.4M
2024-10-14 24.36 24.49 24.32 24.45 0.2M
2024-10-11 24.24 24.41 24.24 24.38 0.6M
2024-10-10 24.26 24.28 24.11 24.21 0.2M
2024-10-09 23.99 24.18 23.95 24.16 0.1M
2024-10-08 24.14 24.16 24.04 24.11 0.1M
2024-10-07 24.30 24.32 24.08 24.20 0.1M
2024-10-04 24.08 24.28 24.05 24.27 0.1M
2024-10-03 24.00 24.03 23.88 23.96 0.2M
2024-10-02 24.17 24.25 24.11 24.16 0.3M
2024-10-01 24.54 24.54 24.12 24.23 0.3M
2024-09-30 24.76 24.84 24.60 24.73 0.1M
2024-09-27 25.06 25.09 24.91 24.92 0.7M
2024-09-26 24.91 25.08 24.86 25.01 0.2M
2024-09-25 24.76 24.76 24.45 24.45 0.1M
2024-09-24 24.66 24.72 24.59 24.72 0.2M
2024-09-23 24.54 24.54 24.45 24.50 0.2M
2024-09-20 24.66 24.67 24.48 24.57 0.7M
2024-09-19 24.59 24.77 24.47 24.74 0.2M
2024-09-18 24.32 24.61 24.21 24.26 0.4M
2024-09-17 24.41 24.41 24.20 24.26 0.2M
2024-09-16 24.13 24.35 24.12 24.34 0.2M
2024-09-13 24.02 24.20 24.02 24.08 1.7M
2024-09-12 23.71 23.93 23.59 23.91 0.1M
2024-09-11 23.60 23.71 23.30 23.71 0.2M
2024-09-10 23.73 23.73 23.37 23.55 0.3M
2024-09-09 23.68 23.88 23.68 23.77 0.4M
2024-09-06 23.92 23.96 23.43 23.46 0.4M
2024-09-05 23.98 24.02 23.84 23.92 0.3M
2024-09-04 23.75 23.86 23.66 23.70 0.6M
2024-09-03 23.93 23.93 23.62 23.65 0.8M
2024-08-30 24.11 24.19 24.03 24.15 0.2M
2024-08-29 24.13 24.22 24.04 24.12 0.6M
2024-08-28 24.06 24.17 23.99 24.08 0.1M
2024-08-27 24.12 24.23 24.10 24.19 0.1M
2024-08-26 24.10 24.10 23.96 24.03 0.3M
2024-08-23 23.80 24.11 23.80 24.10 1.4M
2024-08-22 23.75 23.75 23.62 23.63 0.3M
2024-08-21 23.59 23.69 23.52 23.65 0.2M
2024-08-20 23.44 23.50 23.41 23.44 0.2M
2024-08-19 23.41 23.60 23.41 23.55 0.2M
2024-08-16 23.10 23.29 23.08 23.26 0.2M
2024-08-15 22.93 23.07 22.90 23.01 0.6M
2024-08-14 22.67 22.73 22.67 22.70 0.1M
2024-08-13 22.26 22.53 22.26 22.52 0.4M
2024-08-12 22.24 22.30 22.14 22.19 0.4M
2024-08-09 22.01 22.19 22.00 22.19 1.2M
2024-08-08 21.94 22.06 21.86 22.03 0.2M
2024-08-07 22.04 22.08 21.73 21.75 0.3M
2024-08-06 21.38 21.68 21.33 21.58 0.6M
2024-08-05 21.08 21.68 21.04 21.54 1.3M
2024-08-02 22.20 22.20 21.92 22.04 4.4M
2024-08-01 22.88 22.97 22.35 22.46 1.4M
2024-07-31 23.36 23.50 23.30 23.34 0.5M
2024-07-30 23.28 23.38 23.28 23.35 1.5M
2024-07-29 23.25 23.25 23.03 23.12 0.4M
2024-07-26 23.11 23.35 23.09 23.31 1.2M
2024-07-25 22.98 23.19 22.91 23.00 0.2M
2024-07-24 23.22 23.29 23.02 23.03 1.8M
2024-07-23 23.24 23.34 23.19 23.27 0.2M
2024-07-22 23.32 23.43 23.27 23.41 0.2M
2024-07-19 23.07 23.13 23.01 23.06 0.3M
2024-07-18 23.36 23.46 23.10 23.13 0.2M
2024-07-17 23.25 23.37 23.17 23.23 1.0M
2024-07-16 23.04 23.30 23.01 23.30 0.9M
2024-07-15 23.25 23.29 23.14 23.16 0.4M
2024-07-12 23.30 23.37 23.25 23.32 0.5M
2024-07-11 23.14 23.19 23.08 23.16 1.2M
2024-07-10 22.87 22.96 22.82 22.95 0.4M
2024-07-09 22.66 22.77 22.62 22.71 0.6M
2024-07-08 22.99 23.06 22.85 22.86 0.1M
2024-07-05 22.97 22.98 22.71 22.95 0.4M
2024-07-03 22.71 22.79 22.70 22.76 3.4M
2024-07-02 22.42 22.54 22.33 22.49 0.1M
2024-07-01 22.72 22.76 22.57 22.62 0.3M
2024-06-28 22.27 22.37 22.26 22.36 0.3M
2024-06-27 22.35 22.42 22.30 22.36 0.4M
2024-06-26 22.35 22.49 22.22 22.36 1.2M
2024-06-25 22.51 22.58 22.44 22.51 0.5M
2024-06-24 22.61 22.75 22.60 22.69 0.3M
2024-06-21 22.34 22.39 22.20 22.33 0.4M
2024-06-20 22.56 22.68 22.46 22.66 0.3M
2024-06-18 22.39 22.53 22.39 22.50 4.8M
2024-06-17 22.11 22.35 22.08 22.34 2.6M
2024-06-14 21.82 21.99 21.74 21.97 3.3M
2024-06-13 22.58 22.59 22.19 22.30 1.9M
2024-06-12 22.94 23.07 22.85 22.87 0.5M
2024-06-11 22.54 22.57 22.36 22.48 1.6M
2024-06-10 23.62 23.74 23.51 23.72 0.2M
2024-06-07 23.98 24.06 23.92 23.95 4.8M
2024-06-06 24.05 24.14 23.99 24.12 1.0M
2024-06-05 23.99 24.02 23.82 23.91 1.1M
2024-06-04 23.93 23.98 23.81 23.89 0.2M
2024-06-03 24.24 24.26 24.11 24.25 0.3M
2024-05-31 24.04 24.20 24.00 24.20 0.6M
2024-05-30 23.85 23.99 23.84 23.92 0.8M
2024-05-29 23.65 23.73 23.61 23.65 0.4M
2024-05-28 24.05 24.08 23.93 23.99 0.5M
2024-05-24 23.85 24.04 23.85 24.01 0.6M
2024-05-23 24.00 24.02 23.68 23.72 0.1M
2024-05-22 23.98 24.06 23.82 23.91 0.5M
2024-05-21 23.99 24.11 23.97 24.11 0.2M
2024-05-20 24.13 24.14 24.02 24.03 0.7M
2024-05-17 23.99 24.15 23.99 24.13 1.1M
2024-05-16 24.00 24.04 23.93 23.95 0.8M
2024-05-15 23.88 23.99 23.85 23.99 0.2M
2024-05-14 23.64 23.79 23.60 23.78 0.3M
2024-05-13 23.53 23.61 23.53 23.55 0.3M
2024-05-10 23.54 23.59 23.49 23.54 0.2M
2024-05-09 23.23 23.38 23.23 23.36 0.4M
2024-05-08 23.27 23.34 23.19 23.32 0.8M
2024-05-07 23.17 23.36 23.17 23.25 1.4M
2024-05-06 22.79 22.99 22.79 22.99 0.3M
2024-05-03 22.69 22.71 22.53 22.64 0.2M
2024-05-02 22.51 22.62 22.42 22.59 0.7M
2024-05-01 22.23 22.50 22.15 22.23 0.2M
2024-04-30 22.40 22.50 22.24 22.25 0.6M
2024-04-29 22.48 22.55 22.42 22.49 0.3M
2024-04-26 22.42 22.50 22.38 22.46 0.4M
2024-04-25 22.22 22.38 22.11 22.34 0.4M
2024-04-24 22.43 22.46 22.29 22.42 2.4M
2024-04-23 22.44 22.68 22.44 22.67 0.6M
2024-04-22 22.13 22.33 22.10 22.27 0.3M
2024-04-19 21.88 22.02 21.88 21.95 0.8M
2024-04-18 21.84 22.01 21.80 21.87 0.3M
2024-04-17 21.88 21.96 21.70 21.81 0.6M
2024-04-16 21.69 21.69 21.52 21.59 0.9M
2024-04-15 22.25 22.29 21.89 21.92 0.4M
2024-04-12 22.07 22.16 21.87 21.89 0.5M
2024-04-11 22.31 22.33 21.98 22.26 0.6M
2024-04-10 22.41 22.61 22.37 22.47 0.3M
2024-04-09 22.90 22.94 22.64 22.68 1.2M
2024-04-08 22.87 22.94 22.83 22.92 0.3M
2024-04-05 22.61 22.79 22.57 22.76 0.7M
2024-04-04 23.12 23.12 22.71 22.72 1.6M
2024-04-03 22.68 22.91 22.68 22.88 2.7M
2024-04-02 22.56 22.64 22.53 22.64 0.4M
2024-04-01 22.74 22.81 22.66 22.68 1.1M
2024-03-28 22.72 22.79 22.72 22.74 0.2M
2024-03-27 22.70 22.79 22.68 22.78 0.7M
2024-03-26 22.74 22.79 22.66 22.66 0.3M
2024-03-25 22.49 22.66 22.49 22.57 0.2M
2024-03-22 22.57 22.60 22.49 22.52 0.5M
2024-03-21 22.53 22.61 22.53 22.57 0.6M
2024-03-20 22.19 22.56 22.17 22.53 0.4M
2024-03-19 22.24 22.35 22.24 22.29 0.1M
2024-03-18 22.26 22.26 22.14 22.15 0.6M
2024-03-15 22.27 22.30 22.22 22.28 0.2M
2024-03-14 22.21 22.21 21.98 22.05 0.3M
2024-03-13 22.30 22.37 22.28 22.30 0.9M
2024-03-12 22.10 22.25 22.04 22.24 0.6M
2024-03-11 21.80 21.96 21.79 21.95 0.2M
2024-03-08 21.97 22.02 21.84 21.87 0.2M
2024-03-07 21.72 21.87 21.72 21.84 0.4M
2024-03-06 21.56 21.63 21.53 21.60 0.5M
2024-03-05 21.27 21.44 21.27 21.35 0.6M
2024-03-04 21.31 21.36 21.27 21.30 0.2M
2024-03-01 21.27 21.32 21.13 21.31 0.5M
2024-02-29 21.29 21.30 21.09 21.20 0.2M
2024-02-28 21.11 21.15 21.06 21.08 0.1M
2024-02-27 21.02 21.11 21.02 21.09 0.1M
2024-02-26 21.06 21.11 21.01 21.04 0.1M
2024-02-23 21.05 21.09 21.00 21.05 0.2M
2024-02-22 20.95 21.01 20.91 20.99 0.2M
2024-02-21 20.72 20.77 20.68 20.74 0.2M
2024-02-20 20.74 20.89 20.74 20.88 0.3M
2024-02-16 20.62 20.70 20.58 20.64 0.1M
2024-02-15 20.37 20.60 20.37 20.57 0.3M
2024-02-14 20.20 20.36 20.20 20.36 0.3M
2024-02-13 20.23 20.25 20.03 20.12 0.3M
2024-02-12 20.29 20.47 20.29 20.42 1.1M
2024-02-09 20.20 20.31 20.10 20.30 0.1M
2024-02-08 20.31 20.34 20.23 20.28 0.3M
2024-02-07 20.32 20.34 20.22 20.31 0.2M
2024-02-06 20.35 20.42 20.33 20.40 0.2M
2024-02-05 20.33 20.39 20.24 20.36 0.7M
2024-02-02 20.49 20.56 20.43 20.49 0.5M
2024-02-01 20.56 20.60 20.36 20.57 1.9M
2024-01-31 20.86 20.93 20.57 20.59 0.3M
2024-01-30 20.68 20.79 20.68 20.76 0.9M
2024-01-29 20.56 20.63 20.49 20.63 1.6M
2024-01-26 20.71 20.74 20.66 20.68 0.2M
2024-01-25 20.60 20.67 20.47 20.55 0.7M
2024-01-24 20.65 20.72 20.56 20.56 0.3M
2024-01-23 20.39 20.40 20.30 20.38 0.2M
2024-01-22 20.49 20.54 20.44 20.46 0.2M
2024-01-19 20.21 20.36 20.16 20.36 0.3M
2024-01-18 20.21 20.27 20.13 20.25 0.2M
2024-01-17 20.00 20.10 19.89 20.08 0.5M
2024-01-16 20.25 20.31 20.17 20.20 0.5M
2024-01-12 20.70 20.78 20.58 20.61 0.4M
2024-01-11 20.76 20.76 20.43 20.60 0.7M
2024-01-10 20.73 20.84 20.73 20.80 0.2M
2024-01-09 20.77 20.82 20.70 20.76 1.1M
2024-01-08 20.94 21.08 20.92 21.08 0.6M
2024-01-05 20.77 21.01 20.77 20.84 1.0M
2024-01-04 20.65 20.87 20.65 20.75 1.2M
2024-01-03 20.52 20.62 20.46 20.55 0.4M
2024-01-02 20.81 20.89 20.78 20.81 0.3M