iShares MSCI Europe Financials ETF EUFN
39.64 USD +0.08 (+0.20%)
Regular-session close
39.64 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
39.54 Day range 39.70
32.97 52-week range 43.07
- YTD
- +6.88%
- 1 year
- +12.87%
EUFN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.60 | 39.70 | 39.53 | 39.64 | +0.08 | +0.20% | 467,356 |
| Nov 12, 2026 | 39.78 | 39.96 | 39.44 | 39.56 | -0.30 | -0.75% | 1,794,400 |
| Nov 11, 2026 | 39.70 | 39.87 | 39.46 | 39.86 | -0.16 | -0.40% | 721,500 |
| Nov 10, 2026 | 40.18 | 40.18 | 39.71 | 40.02 | +0.11 | +0.28% | 1,122,400 |
| Nov 9, 2026 | 39.42 | 40.04 | 39.36 | 39.91 | +1.46 | +3.80% | 1,108,800 |
| Nov 6, 2026 | 38.55 | 38.82 | 38.32 | 38.45 | -0.85 | -2.16% | 736,300 |
| Nov 5, 2026 | 40.04 | 40.15 | 39.22 | 39.30 | -0.50 | -1.26% | 1,705,600 |
| Nov 4, 2026 | 39.63 | 39.94 | 39.40 | 39.80 | +1.93 | +5.10% | 1,130,200 |
| Nov 3, 2026 | 38.13 | 38.15 | 37.80 | 37.87 | -0.17 | -0.45% | 641,700 |
| Nov 2, 2026 | 37.94 | 38.24 | 37.83 | 38.04 | +0.35 | +0.93% | 2,233,000 |
| Oct 30, 2026 | 37.78 | 37.94 | 37.42 | 37.69 | -0.48 | -1.26% | 920,400 |
| Oct 29, 2026 | 38.02 | 38.27 | 38.01 | 38.17 | +0.16 | +0.42% | 721,700 |
| Oct 28, 2026 | 38.02 | 38.11 | 37.80 | 38.01 | +0.02 | +0.05% | 963,800 |
| Oct 27, 2026 | 37.80 | 38.07 | 37.69 | 37.99 | +0.02 | +0.05% | 862,300 |
| Oct 26, 2026 | 38.01 | 38.19 | 37.95 | 37.97 | +0.25 | +0.66% | 1,922,400 |
| Oct 23, 2026 | 37.51 | 37.81 | 37.35 | 37.72 | -0.31 | -0.82% | 2,675,000 |
| Oct 22, 2026 | 38.14 | 38.28 | 37.85 | 38.03 | -0.69 | -1.78% | 849,400 |
| Oct 21, 2026 | 38.78 | 38.88 | 38.55 | 38.72 | +0.27 | +0.70% | 1,698,700 |
| Oct 20, 2026 | 38.06 | 38.72 | 38.03 | 38.45 | +0.33 | +0.87% | 1,728,100 |
| Oct 19, 2026 | 38.30 | 38.48 | 38.04 | 38.12 | -0.60 | -1.55% | 2,442,600 |
| Oct 16, 2026 | 39.13 | 39.26 | 38.66 | 38.72 | -0.11 | -0.28% | 877,300 |
| Oct 15, 2026 | 38.72 | 38.85 | 38.51 | 38.83 | +0.35 | +0.91% | 2,190,200 |
| Oct 14, 2026 | 38.54 | 38.54 | 38.18 | 38.48 | -0.26 | -0.67% | 1,758,000 |
| Oct 13, 2026 | 38.94 | 39.06 | 38.61 | 38.74 | +0.36 | +0.94% | 1,269,700 |
| Oct 12, 2026 | 38.58 | 38.60 | 38.38 | 38.38 | +0.01 | +0.03% | 1,299,700 |
| Oct 9, 2026 | 38.46 | 38.46 | 38.20 | 38.37 | +0.12 | +0.31% | 1,605,100 |
| Oct 8, 2026 | 38.12 | 38.28 | 37.78 | 38.25 | -0.22 | -0.57% | 4,909,000 |
| Oct 7, 2026 | 38.27 | 38.55 | 38.18 | 38.47 | -0.99 | -2.51% | 9,403,400 |
| Oct 6, 2026 | 39.50 | 39.67 | 39.44 | 39.46 | +0.30 | +0.77% | 1,094,100 |
| Oct 5, 2026 | 38.85 | 39.24 | 38.73 | 39.16 | +0.18 | +0.46% | 1,303,800 |
| Oct 2, 2026 | 38.50 | 39.00 | 38.48 | 38.98 | +0.31 | +0.80% | 1,591,000 |
| Oct 1, 2026 | 39.11 | 39.24 | 38.48 | 38.67 | -1.11 | -2.79% | 6,124,300 |
| Sep 30, 2026 | 40.17 | 40.32 | 39.74 | 39.78 | -0.74 | -1.83% | 1,973,500 |
| Sep 29, 2026 | 40.66 | 40.74 | 40.20 | 40.52 | -0.33 | -0.81% | 1,360,900 |
| Sep 28, 2026 | 40.77 | 41.11 | 40.65 | 40.85 | -0.14 | -0.34% | 858,800 |
| Sep 25, 2026 | 40.76 | 41.12 | 40.71 | 40.99 | +0.44 | +1.09% | 2,107,000 |
| Sep 24, 2026 | 40.33 | 40.66 | 40.21 | 40.55 | +0.25 | +0.62% | 2,109,400 |
| Sep 23, 2026 | 40.59 | 40.76 | 40.23 | 40.30 | -0.89 | -2.16% | 2,873,000 |
| Sep 22, 2026 | 41.72 | 41.72 | 40.94 | 41.19 | -0.54 | -1.29% | 1,482,200 |
| Sep 21, 2026 | 41.61 | 41.81 | 41.56 | 41.73 | +0.61 | +1.48% | 1,211,000 |
| Sep 18, 2026 | 41.10 | 41.22 | 40.96 | 41.12 | -0.65 | -1.56% | 681,100 |
| Sep 17, 2026 | 41.77 | 41.90 | 41.62 | 41.77 | +0.51 | +1.24% | 684,200 |
| Sep 16, 2026 | 41.56 | 41.81 | 40.96 | 41.26 | -0.30 | -0.72% | 1,204,400 |
| Sep 15, 2026 | 41.75 | 41.82 | 41.41 | 41.56 | -0.36 | -0.86% | 3,484,000 |
| Sep 14, 2026 | 41.98 | 42.16 | 41.60 | 41.92 | -0.37 | -0.87% | 1,510,100 |
| Sep 11, 2026 | 42.52 | 42.52 | 42.18 | 42.29 | +0.48 | +1.15% | 1,946,000 |
| Sep 10, 2026 | 42.01 | 42.14 | 41.75 | 41.81 | -0.26 | -0.62% | 4,322,800 |
| Sep 9, 2026 | 42.16 | 42.18 | 41.92 | 42.07 | -0.33 | -0.78% | 1,877,800 |
| Sep 8, 2026 | 42.74 | 42.78 | 42.40 | 42.40 | -0.54 | -1.26% | 4,454,800 |
| Sep 4, 2026 | 42.88 | 43.03 | 42.80 | 42.94 | -0.13 | -0.30% | 1,105,900 |
| Sep 3, 2026 | 42.83 | 43.07 | 42.71 | 43.07 | +0.83 | +1.96% | 1,485,900 |
| Sep 2, 2026 | 42.20 | 42.31 | 42.06 | 42.24 | +0.34 | +0.81% | 1,057,200 |
| Sep 1, 2026 | 42.12 | 42.37 | 41.82 | 41.90 | -0.37 | -0.88% | 1,510,900 |
| Aug 31, 2026 | 42.30 | 42.57 | 42.19 | 42.27 | -0.06 | -0.14% | 1,070,900 |
| Aug 28, 2026 | 42.46 | 42.53 | 42.27 | 42.33 | +0.14 | +0.33% | 507,600 |
| Aug 27, 2026 | 42.48 | 42.48 | 42.08 | 42.19 | -0.42 | -0.99% | 440,500 |
| Aug 26, 2026 | 42.72 | 42.79 | 42.57 | 42.61 | -0.01 | -0.02% | 524,800 |
| Aug 25, 2026 | 42.48 | 42.65 | 42.32 | 42.62 | +0.14 | +0.33% | 1,694,400 |
| Aug 24, 2026 | 42.21 | 42.55 | 42.21 | 42.48 | +0.25 | +0.59% | 2,140,500 |
| Aug 21, 2026 | 42.01 | 42.34 | 42.01 | 42.23 | +0.44 | +1.05% | 485,300 |
| Aug 20, 2026 | 42.05 | 42.10 | 41.72 | 41.79 | -0.15 | -0.36% | 867,800 |
| Aug 19, 2026 | 42.28 | 42.28 | 41.85 | 41.94 | -0.25 | -0.59% | 1,031,900 |
| Aug 18, 2026 | 42.19 | 42.46 | 42.14 | 42.19 | -0.29 | -0.68% | 4,542,000 |
| Aug 17, 2026 | 42.64 | 42.76 | 42.41 | 42.48 | -0.09 | -0.21% | 667,000 |
| Aug 14, 2026 | 42.52 | 42.68 | 42.48 | 42.57 | +0.18 | +0.42% | 1,089,200 |
65 days, newest first. Daily bars as drawn on the EUFN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.