iShares MSCI Europe Financials ETF (EUFN)

NASDAQ: EUFN · Real-Time Price · USD

37.51

+0.10 (0.27%)

At close: Apr 28, 2026, 4:00 PM EDT

36.87

-0.64 (-1.71%)

After-hours: Apr 28, 2026, 7:24 PM EDT

EUFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.46	37.55	37.33	37.51	37.51	0.27%	992,773
Apr 27, 2026	37.37	37.53	37.31	37.41	37.41	-0.11%	487,640
Apr 24, 2026	37.13	37.54	37.05	37.45	37.45	0.81%	578,877
Apr 23, 2026	37.33	37.63	36.72	37.15	37.15	-1.93%	1,073,749
Apr 22, 2026	38.20	38.20	37.76	37.88	37.88	-0.03%	2,512,231
Apr 21, 2026	38.59	38.75	37.88	37.89	37.89	-1.99%	522,970
Apr 20, 2026	38.50	38.72	38.37	38.66	38.66	-0.54%	957,430
Apr 17, 2026	38.89	39.23	38.82	38.87	38.87	2.02%	1,693,379
Apr 16, 2026	38.42	38.48	37.96	38.10	38.10	-0.81%	909,029
Apr 15, 2026	38.29	38.43	38.25	38.41	38.41	0.31%	1,243,066
Apr 14, 2026	38.01	38.35	38.01	38.29	38.29	1.11%	2,714,418
Apr 13, 2026	37.17	37.91	37.00	37.87	37.87	1.39%	1,576,354
Apr 10, 2026	37.53	37.64	37.23	37.35	37.35	0.35%	323,594
Apr 9, 2026	36.79	37.44	36.73	37.22	37.22	0.13%	706,469
Apr 8, 2026	37.57	37.59	36.86	37.17	37.17	4.35%	1,205,982
Apr 7, 2026	35.15	35.68	34.90	35.62	35.62	0.25%	693,921
Apr 6, 2026	35.30	35.64	35.22	35.53	35.53	0.74%	726,120
Apr 2, 2026	34.53	35.35	34.49	35.27	35.27	-0.76%	504,380
Apr 1, 2026	35.64	35.77	35.29	35.54	35.54	1.98%	1,681,535
Mar 31, 2026	34.20	34.86	33.99	34.85	34.85	4.25%	1,594,788
Mar 30, 2026	33.40	33.75	33.27	33.43	33.43	0.51%	868,378
Mar 27, 2026	33.48	33.76	33.17	33.26	33.26	-0.86%	657,687
Mar 26, 2026	33.85	34.08	33.53	33.55	33.55	-2.67%	904,563
Mar 25, 2026	34.60	34.64	34.15	34.47	34.47	2.04%	1,580,925
Mar 24, 2026	33.42	33.97	33.37	33.78	33.78	-1.08%	2,459,385
Mar 23, 2026	33.89	34.61	33.81	34.15	34.15	3.14%	2,054,028
Mar 20, 2026	34.08	34.10	32.91	33.11	33.11	-3.30%	1,872,778
Mar 19, 2026	33.45	34.47	33.34	34.24	34.24	0.12%	1,738,032
Mar 18, 2026	34.66	34.82	34.19	34.20	34.20	-1.55%	1,124,309
Mar 17, 2026	34.73	34.95	34.64	34.74	34.74	0.81%	1,347,851
Mar 16, 2026	34.14	34.49	34.14	34.46	34.46	2.35%	1,759,783
Mar 13, 2026	34.24	34.41	33.63	33.67	33.67	-1.55%	1,408,010
Mar 12, 2026	34.30	34.45	33.95	34.20	34.20	-2.87%	1,475,896
Mar 11, 2026	35.06	35.37	34.92	35.21	35.21	-0.09%	1,850,126
Mar 10, 2026	35.66	35.93	35.18	35.24	35.24	0.11%	1,631,811
Mar 9, 2026	34.24	35.31	33.86	35.20	35.20	0.92%	1,468,386
Mar 6, 2026	34.31	34.98	34.10	34.88	34.88	-0.71%	8,130,151
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%	1,117,807
Mar 3, 2026	34.73	35.56	34.38	35.35	35.35	-3.65%	5,805,508
Mar 2, 2026	36.56	36.94	36.38	36.69	36.69	-2.70%	1,836,448
Feb 27, 2026	38.14	38.24	37.64	37.71	37.71	-1.49%	1,460,582
Feb 26, 2026	38.18	38.34	37.99	38.28	38.28	0.18%	4,225,871
Feb 25, 2026	37.81	38.28	37.79	38.21	38.21	2.03%	1,081,186
Feb 24, 2026	37.29	37.53	37.13	37.45	37.45	-0.66%	976,462
Feb 23, 2026	38.10	38.27	37.47	37.70	37.70	-0.58%	1,981,655
Feb 20, 2026	37.51	37.93	37.50	37.92	37.92	1.80%	1,408,354
Feb 19, 2026	37.16	37.26	37.04	37.25	37.25	-0.98%	733,362
Feb 18, 2026	37.66	37.80	37.51	37.62	37.62	0.78%	742,760
Feb 17, 2026	36.81	37.35	36.76	37.33	37.33	1.97%	13,331,150
Feb 13, 2026	36.50	36.69	36.28	36.61	36.61	-1.51%	1,449,894
Feb 12, 2026	37.68	37.95	37.01	37.17	37.17	-1.41%	2,073,669
Feb 11, 2026	38.00	38.10	37.58	37.70	37.70	-1.23%	3,974,305
Feb 10, 2026	38.45	38.58	38.10	38.17	38.17	-1.50%	5,039,208
Feb 9, 2026	38.11	38.80	38.11	38.75	38.75	1.41%	947,413
Feb 6, 2026	37.85	38.24	37.77	38.21	38.21	2.14%	1,132,412
Feb 5, 2026	37.91	38.00	37.40	37.41	37.41	-2.78%	1,018,732
Feb 4, 2026	38.84	38.99	38.31	38.48	38.48	-0.44%	2,613,120
Feb 3, 2026	38.71	38.90	38.32	38.65	38.65	-0.51%	2,956,984
Feb 2, 2026	38.43	38.88	38.43	38.85	38.85	1.65%	1,318,075
Jan 30, 2026	38.46	38.58	38.05	38.22	38.22	-0.65%	2,303,033
Jan 29, 2026	38.68	38.73	38.03	38.47	38.47	0.76%	1,189,645
Jan 28, 2026	38.26	38.37	37.97	38.18	38.18	-1.42%	936,341
Jan 27, 2026	38.49	38.82	38.41	38.73	38.73	2.32%	867,512
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%	803,603
Jan 22, 2026	37.54	37.72	37.43	37.57	37.57	0.75%	716,153
Jan 21, 2026	36.90	37.39	36.76	37.29	37.29	0.84%	1,015,260
Jan 20, 2026	37.00	37.30	36.93	36.98	36.98	-1.39%	1,915,895
Jan 16, 2026	37.38	37.52	37.26	37.50	37.50	0.56%	1,623,994
Jan 15, 2026	37.34	37.53	37.29	37.29	37.29	-0.11%	1,314,407
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%	3,070,364
Jan 12, 2026	37.16	37.36	37.14	37.33	37.33	0.73%	586,003
Jan 9, 2026	37.05	37.08	36.83	37.06	37.06	-0.32%	631,243
Jan 8, 2026	36.88	37.21	36.88	37.18	37.18	0.76%	970,443
Jan 7, 2026	37.12	37.13	36.84	36.90	36.90	-1.65%	1,745,423
Jan 6, 2026	37.87	37.90	37.50	37.52	37.52	-0.77%	1,194,592
Jan 5, 2026	37.31	37.84	37.25	37.81	37.81	0.75%	1,320,845
Jan 2, 2026	37.43	37.56	37.30	37.53	37.53	1.19%	2,066,193
Dec 31, 2025	37.21	37.26	37.06	37.09	37.09	-0.51%	404,886
Dec 30, 2025	37.37	37.44	37.27	37.28	37.28	0.62%	951,825
Dec 29, 2025	37.27	37.27	36.96	37.05	37.05	-0.91%	573,307
Dec 26, 2025	37.43	37.43	37.29	37.39	37.39	0.24%	672,543
Dec 24, 2025	37.27	37.34	37.18	37.30	37.30	0.32%	385,556
Dec 23, 2025	37.06	37.24	37.06	37.18	37.18	0.57%	599,563
Dec 22, 2025	36.96	37.01	36.84	36.97	36.97	0.52%	959,043
Dec 19, 2025	36.82	36.92	36.76	36.78	36.78	0.77%	877,385
Dec 18, 2025	36.50	36.66	36.37	36.50	36.50	0.91%	1,610,381
Dec 17, 2025	36.29	36.41	36.17	36.17	36.17	0.22%	1,039,718
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