iShares MSCI Europe Financials ETF (EUFN)

EUFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.37	35.37	35.03	35.11	35.11	-0.26%	590,459
Dec 4, 2025	35.13	35.30	35.11	35.20	35.20	0.23%	619,677
Dec 3, 2025	35.21	35.21	34.93	35.12	35.12	-0.26%	349,796
Dec 2, 2025	34.97	35.26	34.97	35.21	35.21	1.09%	497,736
Dec 1, 2025	34.79	35.01	34.79	34.83	34.83	-0.49%	646,825
Nov 28, 2025	34.95	35.02	34.86	35.00	35.00	0.72%	285,621
Nov 26, 2025	34.47	34.84	34.47	34.75	34.75	1.40%	831,496
Nov 25, 2025	33.94	34.30	33.94	34.27	34.27	2.18%	782,591
Nov 24, 2025	33.41	33.65	33.38	33.54	33.54	-0.12%	726,302
Nov 21, 2025	33.41	33.64	33.18	33.58	33.58	1.85%	1,262,967
Nov 20, 2025	33.62	33.76	32.96	32.97	32.97	-1.32%	673,467
Nov 19, 2025	33.55	33.58	33.27	33.41	33.41	-0.27%	497,791
Nov 18, 2025	33.50	33.61	33.31	33.50	33.50	-1.44%	953,442
Nov 17, 2025	34.26	34.43	33.87	33.99	33.99	-1.90%	905,452
Nov 14, 2025	34.73	34.73	34.51	34.65	34.65	-1.34%	474,067
Nov 13, 2025	35.47	35.48	35.09	35.12	35.12	-0.73%	1,099,760
Nov 12, 2025	35.27	35.42	35.22	35.38	35.38	1.03%	1,588,372
Nov 11, 2025	34.90	35.10	34.89	35.02	35.02	0.92%	1,718,578
Nov 10, 2025	34.37	34.75	34.37	34.70	34.70	1.67%	825,955
Nov 7, 2025	33.94	34.13	33.69	34.13	34.13	0.26%	1,075,210
Nov 6, 2025	34.13	34.16	33.95	34.04	34.04	0.12%	988,187
Nov 5, 2025	33.70	34.04	33.66	34.00	34.00	1.31%	1,074,394
Nov 4, 2025	33.57	33.76	33.41	33.56	33.56	-0.74%	11,923,781
Nov 3, 2025	33.79	33.90	33.71	33.81	33.81	-0.12%	545,628
Oct 31, 2025	33.86	33.96	33.58	33.85	33.85	-0.35%	879,030
Oct 30, 2025	33.96	34.09	33.87	33.97	33.97	-0.26%	697,554
Oct 29, 2025	34.16	34.29	33.90	34.06	34.06	0.06%	799,437
Oct 28, 2025	33.97	34.13	33.91	34.04	34.04	0.29%	635,981
Oct 27, 2025	33.81	33.97	33.76	33.94	33.94	1.16%	976,652
Oct 24, 2025	33.46	33.60	33.40	33.55	33.55	0.51%	774,196
Oct 23, 2025	33.45	33.51	33.30	33.38	33.38	0.45%	550,996
Oct 22, 2025	33.20	33.37	33.09	33.23	33.23	0.45%	1,521,376
Oct 21, 2025	33.15	33.31	33.08	33.08	33.08	-0.84%	710,438
Oct 20, 2025	33.22	33.36	33.18	33.36	33.36	0.39%	1,505,701
Oct 17, 2025	33.16	33.33	32.98	33.23	33.23	-1.19%	1,146,053
Oct 16, 2025	33.68	33.79	33.46	33.63	33.63	-0.21%	1,593,105
Oct 15, 2025	33.87	33.88	33.48	33.70	33.70	-0.62%	848,916
Oct 14, 2025	33.56	34.02	33.52	33.91	33.91	0.83%	1,056,954
Oct 13, 2025	33.55	33.67	33.45	33.63	33.63	0.69%	1,143,754
Oct 10, 2025	33.90	33.96	33.38	33.40	33.40	-1.01%	2,598,643
Oct 9, 2025	34.10	34.11	33.65	33.74	33.74	-1.60%	831,787
Oct 8, 2025	34.29	34.48	34.20	34.29	34.29	0.88%	915,312
Oct 7, 2025	34.29	34.29	33.99	33.99	33.99	-0.90%	2,192,710
Oct 6, 2025	34.52	34.52	34.25	34.30	34.30	-0.69%	859,504
Oct 3, 2025	34.44	34.55	34.42	34.54	34.54	0.67%	567,851
Oct 2, 2025	34.44	34.44	34.10	34.31	34.31	-0.38%	853,780
Oct 1, 2025	34.41	34.54	34.39	34.44	34.44	0.29%	4,094,290
Sep 30, 2025	34.23	34.37	34.17	34.34	34.34	0.53%	1,916,087
Sep 29, 2025	34.27	34.33	34.07	34.16	34.16	0.06%	474,967
Sep 26, 2025	33.96	34.19	33.96	34.14	34.14	1.73%	524,220

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.