iShares MSCI Europe Financials ETF (EUFN)

EUFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	34.50	34.58	34.36	34.43	34.43	-0.06%	1,533,654
Aug 14, 2025	34.26	34.48	34.12	34.45	34.45	0.67%	508,896
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	33.79	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%	1,314,654
Aug 5, 2025	32.48	32.54	32.25	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
Jul 28, 2025	32.56	32.57	32.16	32.25	32.25	-1.68%	523,113
Jul 25, 2025	32.51	32.82	32.48	32.80	32.80	0.24%	553,247
Jul 24, 2025	32.83	32.89	32.71	32.72	32.72	-0.82%	737,146
Jul 23, 2025	32.38	33.00	32.31	32.99	32.99	2.58%	934,969
Jul 22, 2025	32.02	32.18	31.81	32.16	32.16	0.47%	680,691
Jul 21, 2025	31.79	32.21	31.79	32.01	32.01	0.66%	1,015,421
Jul 18, 2025	31.99	31.99	31.76	31.80	31.80	-0.06%	1,462,485
Jul 17, 2025	31.56	31.84	31.51	31.82	31.82	0.16%	1,172,618
Jul 16, 2025	31.61	31.79	31.43	31.77	31.77	1.18%	536,779
Jul 15, 2025	31.81	31.81	31.40	31.40	31.40	-1.63%	674,836
Jul 14, 2025	31.56	31.94	31.56	31.92	31.92	0.41%	932,007
Jul 11, 2025	31.86	31.87	31.71	31.79	31.79	-1.40%	717,687
Jul 10, 2025	32.34	32.34	32.18	32.24	32.24	-0.83%	515,593
Jul 9, 2025	32.33	32.57	32.31	32.51	32.51	1.50%	664,661
Jul 8, 2025	31.80	32.09	31.80	32.03	32.03	1.10%	1,109,327
Jul 7, 2025	31.79	31.86	31.59	31.68	31.68	-0.28%	896,135
Jul 3, 2025	31.63	31.81	31.63	31.77	31.77	0.67%	1,043,275
Jul 2, 2025	31.36	31.57	31.24	31.56	31.56	0.19%	1,247,420
Jul 1, 2025	31.54	31.60	31.33	31.50	31.50	-0.41%	1,677,582
Jun 30, 2025	31.52	31.67	31.41	31.63	31.63	0.13%	782,888
Jun 27, 2025	31.56	31.69	31.42	31.59	31.59	1.06%	906,669
Jun 26, 2025	31.30	31.30	31.15	31.26	31.26	0.68%	750,756
Jun 25, 2025	31.01	31.08	30.84	31.05	31.05	-0.38%	1,165,294
Jun 24, 2025	31.01	31.23	30.98	31.17	31.17	2.06%	749,389
Jun 23, 2025	30.17	30.55	30.05	30.54	30.54	0.39%	719,431
Jun 20, 2025	30.70	30.70	30.41	30.42	30.42	-0.46%	899,687
Jun 18, 2025	30.42	30.75	30.42	30.56	30.56	0.46%	2,616,807
Jun 17, 2025	30.90	30.90	30.40	30.42	30.42	-2.25%	1,279,060
Jun 16, 2025	31.13	31.34	31.10	31.12	31.12	-1.08%	1,391,033
Jun 13, 2025	31.43	31.66	31.31	31.46	30.66	-1.78%	736,001
Jun 12, 2025	31.90	32.09	31.90	32.03	31.22	0.72%	525,504
Jun 11, 2025	32.01	32.01	31.74	31.80	30.99	0.03%	1,659,160
Jun 10, 2025	32.08	32.08	31.75	31.79	30.98	-1.33%	806,815
Jun 9, 2025	32.30	32.33	32.18	32.22	31.40	-0.15%	585,954
Jun 6, 2025	32.09	32.35	32.06	32.27	31.45	0.66%	580,653
Jun 5, 2025	32.09	32.17	31.95	32.06	31.25	0.63%	654,929

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.