Skip to main content
iShares MSCI Europe Financials ETF (EUFN)
NASDAQ: EUFN · Real-Time Price · USD
35.11
-0.09 (-0.26%)
At close: Dec 5, 2025, 4:00 PM EST
35.20
+0.09 (0.26%)
After-hours: Dec 5, 2025, 7:19 PM EST

EUFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202535.3735.3735.0335.1135.11-0.26%590,459
Dec 4, 202535.1335.3035.1135.2035.200.23%619,677
Dec 3, 202535.2135.2134.9335.1235.12-0.26%349,796
Dec 2, 202534.9735.2634.9735.2135.211.09%497,736
Dec 1, 202534.7935.0134.7934.8334.83-0.49%646,825
Nov 28, 202534.9535.0234.8635.0035.000.72%285,621
Nov 26, 202534.4734.8434.4734.7534.751.40%831,496
Nov 25, 202533.9434.3033.9434.2734.272.18%782,591
Nov 24, 202533.4133.6533.3833.5433.54-0.12%726,302
Nov 21, 202533.4133.6433.1833.5833.581.85%1,262,967
Nov 20, 202533.6233.7632.9632.9732.97-1.32%673,467
Nov 19, 202533.5533.5833.2733.4133.41-0.27%497,791
Nov 18, 202533.5033.6133.3133.5033.50-1.44%953,442
Nov 17, 202534.2634.4333.8733.9933.99-1.90%905,452
Nov 14, 202534.7334.7334.5134.6534.65-1.34%474,067
Nov 13, 202535.4735.4835.0935.1235.12-0.73%1,099,760
Nov 12, 202535.2735.4235.2235.3835.381.03%1,588,372
Nov 11, 202534.9035.1034.8935.0235.020.92%1,718,578
Nov 10, 202534.3734.7534.3734.7034.701.67%825,955
Nov 7, 202533.9434.1333.6934.1334.130.26%1,075,210
Nov 6, 202534.1334.1633.9534.0434.040.12%988,187
Nov 5, 202533.7034.0433.6634.0034.001.31%1,074,394
Nov 4, 202533.5733.7633.4133.5633.56-0.74%11,923,781
Nov 3, 202533.7933.9033.7133.8133.81-0.12%545,628
Oct 31, 202533.8633.9633.5833.8533.85-0.35%879,030
Oct 30, 202533.9634.0933.8733.9733.97-0.26%697,554
Oct 29, 202534.1634.2933.9034.0634.060.06%799,437
Oct 28, 202533.9734.1333.9134.0434.040.29%635,981
Oct 27, 202533.8133.9733.7633.9433.941.16%976,652
Oct 24, 202533.4633.6033.4033.5533.550.51%774,196
Oct 23, 202533.4533.5133.3033.3833.380.45%550,996
Oct 22, 202533.2033.3733.0933.2333.230.45%1,521,376
Oct 21, 202533.1533.3133.0833.0833.08-0.84%710,438
Oct 20, 202533.2233.3633.1833.3633.360.39%1,505,701
Oct 17, 202533.1633.3332.9833.2333.23-1.19%1,146,053
Oct 16, 202533.6833.7933.4633.6333.63-0.21%1,593,105
Oct 15, 202533.8733.8833.4833.7033.70-0.62%848,916
Oct 14, 202533.5634.0233.5233.9133.910.83%1,056,954
Oct 13, 202533.5533.6733.4533.6333.630.69%1,143,754
Oct 10, 202533.9033.9633.3833.4033.40-1.01%2,598,643
Oct 9, 202534.1034.1133.6533.7433.74-1.60%831,787
Oct 8, 202534.2934.4834.2034.2934.290.88%915,312
Oct 7, 202534.2934.2933.9933.9933.99-0.90%2,192,710
Oct 6, 202534.5234.5234.2534.3034.30-0.69%859,504
Oct 3, 202534.4434.5534.4234.5434.540.67%567,851
Oct 2, 202534.4434.4434.1034.3134.31-0.38%853,780
Oct 1, 202534.4134.5434.3934.4434.440.29%4,094,290
Sep 30, 202534.2334.3734.1734.3434.340.53%1,916,087
Sep 29, 202534.2734.3334.0734.1634.160.06%474,967
Sep 26, 202533.9634.1933.9634.1434.141.73%524,220
Sep 25, 202533.5333.5933.4133.5633.56-0.80%1,152,577
Sep 24, 202533.8133.9833.7733.8333.83-0.53%796,346
Sep 23, 202534.1234.2533.9734.0134.01-0.09%1,060,169
Sep 22, 202533.9434.0833.8234.0434.040.21%1,228,938
Sep 19, 202533.8334.0733.8333.9733.97-0.12%402,728
Sep 18, 202533.9234.0633.7334.0134.010.12%443,276
Sep 17, 202534.0034.2433.8233.9733.97-0.21%568,156
Sep 16, 202534.1934.1933.9334.0434.04-1.13%1,046,329
Sep 15, 202534.4434.4934.3234.4334.430.97%382,112
Sep 12, 202533.9334.1433.9334.1034.10-541,244
Sep 11, 202533.9234.1233.8534.1034.101.16%1,913,985
Sep 10, 202533.7533.8033.6533.7133.710.42%671,754
Sep 9, 202533.5233.6633.4333.5733.570.06%610,582
Sep 8, 202533.3233.5833.3233.5533.550.72%1,315,843
Sep 5, 202533.6133.6133.1833.3133.31-0.18%1,809,328
Sep 4, 202533.1633.3833.1333.3733.371.15%352,908
Sep 3, 202532.9133.0132.7732.9932.990.06%911,383
Sep 2, 202532.8733.0032.7132.9732.97-1.38%882,235
Aug 29, 202533.4033.4833.3033.4333.43-0.45%688,280
Aug 28, 202533.5533.6533.4533.5833.580.21%1,368,443
Aug 27, 202533.4533.5433.2833.5133.51-1.24%740,111
Aug 26, 202533.8433.9533.7033.9333.93-0.76%425,901
Aug 25, 202534.7234.7234.1934.1934.19-1.58%771,801
Aug 22, 202534.4934.8434.4434.7434.741.16%583,440
Aug 21, 202534.4134.4134.2334.3434.34-0.35%875,111
Aug 20, 202534.4634.4734.2634.4634.460.85%915,919
Aug 19, 202534.4234.4434.1234.1734.17-0.12%768,730
Aug 18, 202534.2234.2334.0534.2134.21-0.64%1,115,989
Aug 15, 202534.5034.5834.3634.4334.43-0.06%1,533,820
Aug 14, 202534.2634.4834.1234.4534.450.67%508,896
Aug 13, 202534.2234.2634.1434.2234.220.74%1,874,733
Aug 12, 202533.8933.9933.7933.9733.970.74%453,408
Aug 11, 202533.7133.7533.5633.7233.720.03%1,661,125
Aug 8, 202533.5933.7433.4433.7133.710.72%1,086,768
Aug 7, 202533.4833.5833.3133.4733.471.42%2,257,046
Aug 6, 202532.8433.0532.7933.0033.001.69%1,314,654
Aug 5, 202532.4832.5432.2532.4532.450.37%390,254
Aug 4, 202532.2032.4032.2032.3332.331.92%2,544,988
Aug 1, 202531.8331.8331.4531.7231.72-1.09%1,008,924
Jul 31, 202532.0532.2432.0232.0732.07-0.34%551,216
Jul 30, 202532.3732.4232.0632.1832.18-0.95%710,988
Jul 29, 202532.4232.5832.3832.4932.490.74%431,821
Jul 28, 202532.5632.5732.1632.2532.25-1.68%523,113
Jul 25, 202532.5132.8232.4832.8032.800.24%553,247
Jul 24, 202532.8332.8932.7132.7232.72-0.82%737,146
Jul 23, 202532.3833.0032.3132.9932.992.58%934,969
Jul 22, 202532.0232.1831.8132.1632.160.47%680,691
Jul 21, 202531.7932.2131.7932.0132.010.66%1,015,421
Jul 18, 202531.9931.9931.7631.8031.80-0.06%1,462,485
Jul 17, 202531.5631.8431.5131.8231.820.16%1,172,618