iShares MSCI Europe Financials ETF (EUFN)

NASDAQ: EUFN · Real-Time Price · USD

34.88

-0.25 (-0.71%)

At close: Mar 6, 2026, 4:00 PM EST

34.77

-0.11 (-0.32%)

After-hours: Mar 6, 2026, 5:17 PM EST

EUFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.31	34.98	34.10	34.88	34.88	-0.71%	4,384,423
Mar 5, 2026	35.39	35.57	34.78	35.13	35.13	-2.14%	1,201,699
Mar 4, 2026	35.72	35.98	35.56	35.90	35.90	1.56%	1,117,754
Mar 3, 2026	34.73	35.56	34.38	35.35	35.35	-3.65%	5,805,477
Mar 2, 2026	36.56	36.94	36.38	36.69	36.69	-2.70%	1,836,332
Feb 27, 2026	38.14	38.24	37.64	37.71	37.71	-1.49%	1,460,268
Feb 26, 2026	38.18	38.34	37.99	38.28	38.28	0.18%	4,225,690
Feb 25, 2026	37.81	38.28	37.79	38.21	38.21	2.03%	1,081,045
Feb 24, 2026	37.29	37.53	37.13	37.45	37.45	-0.66%	976,057
Feb 23, 2026	38.10	38.27	37.47	37.70	37.70	-0.58%	1,981,561
Feb 20, 2026	37.51	37.93	37.50	37.92	37.92	1.80%	1,407,284
Feb 19, 2026	37.16	37.26	37.04	37.25	37.25	-0.98%	731,074
Feb 18, 2026	37.66	37.80	37.51	37.62	37.62	0.78%	742,568
Feb 17, 2026	36.81	37.35	36.76	37.33	37.33	1.97%	13,331,069
Feb 13, 2026	36.50	36.69	36.28	36.61	36.61	-1.51%	1,449,731
Feb 12, 2026	37.68	37.95	37.01	37.17	37.17	-1.41%	2,073,498
Feb 11, 2026	38.00	38.10	37.58	37.70	37.70	-1.23%	3,873,732
Feb 10, 2026	38.45	38.58	38.10	38.17	38.17	-1.50%	5,026,188
Feb 9, 2026	38.11	38.80	38.11	38.75	38.75	1.41%	947,342
Feb 6, 2026	37.85	38.24	37.77	38.21	38.21	2.14%	1,132,408
Feb 5, 2026	37.91	38.00	37.40	37.41	37.41	-2.78%	1,017,881
Feb 4, 2026	38.84	38.99	38.31	38.48	38.48	-0.44%	2,611,715
Feb 3, 2026	38.71	38.90	38.32	38.65	38.65	-0.51%	2,956,526
Feb 2, 2026	38.43	38.88	38.43	38.85	38.85	1.65%	1,317,283
Jan 30, 2026	38.46	38.58	38.05	38.22	38.22	-0.65%	2,302,712
Jan 29, 2026	38.68	38.73	38.03	38.47	38.47	0.76%	1,189,445
Jan 28, 2026	38.26	38.37	37.97	38.18	38.18	-1.42%	935,517
Jan 27, 2026	38.49	38.82	38.41	38.73	38.73	2.32%	867,126
Jan 26, 2026	37.76	37.98	37.76	37.85	37.85	0.93%	927,332
Jan 23, 2026	37.26	37.53	37.13	37.50	37.50	-0.19%	801,584
Jan 22, 2026	37.54	37.72	37.43	37.57	37.57	0.75%	715,353
Jan 21, 2026	36.90	37.39	36.76	37.29	37.29	0.84%	1,014,909
Jan 20, 2026	37.00	37.30	36.93	36.98	36.98	-1.39%	1,915,566
Jan 16, 2026	37.38	37.52	37.26	37.50	37.50	0.56%	1,623,896
Jan 15, 2026	37.34	37.53	37.29	37.29	37.29	-0.11%	1,314,405
Jan 14, 2026	37.35	37.39	37.19	37.33	37.33	0.35%	1,733,593
Jan 13, 2026	37.40	37.41	37.14	37.20	37.20	-0.35%	3,069,858
Jan 12, 2026	37.16	37.36	37.14	37.33	37.33	0.73%	585,560
Jan 9, 2026	37.05	37.08	36.83	37.06	37.06	-0.32%	629,998
Jan 8, 2026	36.88	37.21	36.88	37.18	37.18	0.76%	970,427
Jan 7, 2026	37.12	37.13	36.84	36.90	36.90	-1.65%	1,745,281
Jan 6, 2026	37.87	37.90	37.50	37.52	37.52	-0.77%	1,194,469
Jan 5, 2026	37.31	37.84	37.25	37.81	37.81	0.75%	1,309,167
Jan 2, 2026	37.43	37.56	37.30	37.53	37.53	1.19%	2,066,183
Dec 31, 2025	37.21	37.26	37.06	37.09	37.09	-0.51%	404,637
Dec 30, 2025	37.37	37.44	37.27	37.28	37.28	0.62%	951,674
Dec 29, 2025	37.27	37.27	36.96	37.05	37.05	-0.91%	573,304
Dec 26, 2025	37.43	37.43	37.29	37.39	37.39	0.24%	672,542
Dec 24, 2025	37.27	37.34	37.18	37.30	37.30	0.32%	385,551
Dec 23, 2025	37.06	37.24	37.06	37.18	37.18	0.57%	599,492
Dec 22, 2025	36.96	37.01	36.84	36.97	36.97	0.52%	958,984
Dec 19, 2025	36.82	36.92	36.76	36.78	36.78	0.77%	877,124
Dec 18, 2025	36.50	36.66	36.37	36.50	36.50	0.91%	1,569,351
Dec 17, 2025	36.29	36.41	36.17	36.17	36.17	0.22%	1,039,617
Dec 16, 2025	36.27	36.27	35.97	36.09	36.09	-1.20%	1,235,436
Dec 15, 2025	36.42	36.59	36.40	36.53	36.01	1.14%	1,030,481
Dec 12, 2025	36.42	36.49	35.94	36.12	35.61	-0.80%	2,980,496
Dec 11, 2025	36.07	36.46	36.07	36.41	35.90	1.45%	1,048,748
Dec 10, 2025	35.36	35.94	35.36	35.89	35.38	1.76%	1,390,467
Dec 9, 2025	35.43	35.51	35.24	35.27	34.77	0.34%	617,550
Dec 8, 2025	35.16	35.22	35.08	35.15	34.65	0.11%	988,705
Dec 5, 2025	35.37	35.37	35.03	35.11	34.61	-0.26%	590,460
Dec 4, 2025	35.13	35.30	35.11	35.20	34.70	0.23%	619,677
Dec 3, 2025	35.21	35.21	34.93	35.12	34.62	-0.26%	349,800
Dec 2, 2025	34.97	35.26	34.97	35.21	34.71	1.09%	497,736
Dec 1, 2025	34.79	35.01	34.79	34.83	34.34	-0.49%	646,833
Nov 28, 2025	34.95	35.02	34.86	35.00	34.51	0.72%	285,744
Nov 26, 2025	34.47	34.84	34.47	34.75	34.26	1.40%	841,196
Nov 25, 2025	33.94	34.30	33.94	34.27	33.79	2.18%	782,628
Nov 24, 2025	33.41	33.65	33.38	33.54	33.07	-0.12%	726,302
Nov 21, 2025	33.41	33.64	33.18	33.58	33.11	1.85%	1,262,974
Nov 20, 2025	33.62	33.76	32.96	32.97	32.50	-1.32%	675,516
Nov 19, 2025	33.55	33.58	33.27	33.41	32.94	-0.27%	497,791
Nov 18, 2025	33.50	33.61	33.31	33.50	33.03	-1.44%	953,442
Nov 17, 2025	34.26	34.43	33.87	33.99	33.51	-1.90%	905,452
Nov 14, 2025	34.73	34.73	34.51	34.65	34.16	-1.34%	474,067
Nov 13, 2025	35.47	35.48	35.09	35.12	34.62	-0.73%	1,099,760
Nov 12, 2025	35.27	35.42	35.22	35.38	34.88	1.03%	1,588,372
Nov 11, 2025	34.90	35.10	34.89	35.02	34.53	0.92%	1,718,578
Nov 10, 2025	34.37	34.75	34.37	34.70	34.21	1.67%	825,955
Nov 7, 2025	33.94	34.13	33.69	34.13	33.65	0.26%	1,075,210
Nov 6, 2025	34.13	34.16	33.95	34.04	33.56	0.12%	988,187
Nov 5, 2025	33.70	34.04	33.66	34.00	33.52	1.31%	1,074,394
Nov 4, 2025	33.57	33.76	33.41	33.56	33.09	-0.74%	11,923,781
Nov 3, 2025	33.79	33.90	33.71	33.81	33.33	-0.12%	545,628
Oct 31, 2025	33.86	33.96	33.58	33.85	33.37	-0.35%	879,030
Oct 30, 2025	33.96	34.09	33.87	33.97	33.49	-0.26%	697,554
Oct 29, 2025	34.16	34.29	33.90	34.06	33.58	0.06%	799,437
Oct 28, 2025	33.97	34.13	33.91	34.04	33.56	0.29%	635,981
Oct 27, 2025	33.81	33.97	33.76	33.94	33.46	1.16%	976,652
Oct 24, 2025	33.46	33.60	33.40	33.55	33.08	0.51%	774,196
Oct 23, 2025	33.45	33.51	33.30	33.38	32.91	0.45%	550,996
Oct 22, 2025	33.20	33.37	33.09	33.23	32.76	0.45%	1,521,376
Oct 21, 2025	33.15	33.31	33.08	33.08	32.61	-0.84%	710,438
Oct 20, 2025	33.22	33.36	33.18	33.36	32.89	0.39%	1,505,701
Oct 17, 2025	33.16	33.33	32.98	33.23	32.76	-1.19%	1,146,053
Oct 16, 2025	33.68	33.79	33.46	33.63	33.16	-0.21%	1,593,105
Oct 15, 2025	33.87	33.88	33.48	33.70	33.22	-0.62%	848,916
Oct 14, 2025	33.56	34.02	33.52	33.91	33.43	0.83%	1,056,954
Oct 13, 2025	33.55	33.67	33.45	33.63	33.16	0.69%	1,143,754