Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	37.22	37.82	37.20	37.71	780,348	+0.72(+1.95%)
Apr 29, 2026	37.38	37.42	36.86	36.99	1,302,407	-0.52(-1.39%)
Apr 28, 2026	37.46	37.55	37.33	37.51	993,063	+0.10(+0.27%)
Apr 27, 2026	37.37	37.53	37.30	37.41	487,641	-0.04(-0.11%)
Apr 24, 2026	37.13	37.53	37.05	37.45	578,877	+0.30(+0.81%)
Apr 23, 2026	37.33	37.63	36.72	37.15	1,073,750	-0.73(-1.93%)
Apr 22, 2026	38.20	38.20	37.76	37.88	2,512,231	-0.01(-0.03%)
Apr 21, 2026	38.59	38.75	37.88	37.89	522,969	-0.77(-1.99%)
Apr 20, 2026	38.50	38.72	38.37	38.66	957,418	-0.21(-0.54%)
Apr 17, 2026	38.89	39.23	38.82	38.87	1,693,379	+0.77(+2.02%)
Apr 16, 2026	38.42	38.48	37.95	38.10	909,030	-0.31(-0.81%)
Apr 15, 2026	38.29	38.43	38.24	38.41	1,243,066	+0.12(+0.31%)
Apr 14, 2026	38.01	38.34	38.01	38.29	2,714,418	+0.42(+1.11%)
Apr 13, 2026	37.17	37.91	37.00	37.87	1,576,353	+0.52(+1.39%)
Apr 10, 2026	37.53	37.64	37.23	37.35	323,595	+0.13(+0.35%)
Apr 09, 2026	36.79	37.44	36.73	37.22	706,469	+0.05(+0.13%)
Apr 08, 2026	37.57	37.59	36.85	37.17	1,205,867	+1.55(+4.35%)
Apr 07, 2026	35.15	35.68	34.90	35.62	692,965	+0.09(+0.25%)
Apr 06, 2026	35.30	35.63	35.22	35.53	726,121	+0.26(+0.74%)
Apr 02, 2026	34.53	35.35	34.49	35.27	504,380	-0.27(-0.76%)
Apr 01, 2026	35.64	35.77	35.29	35.54	1,681,483	+0.69(+1.98%)
Mar 31, 2026	34.20	34.85	33.98	34.85	1,594,791	+1.42(+4.25%)
Mar 30, 2026	33.40	33.74	33.27	33.43	868,378	+0.17(+0.51%)
Mar 27, 2026	33.48	33.76	33.17	33.26	657,688	-0.29(-0.86%)
Mar 26, 2026	33.85	34.08	33.52	33.55	904,407	-0.92(-2.67%)
Mar 25, 2026	34.60	34.64	34.15	34.47	1,580,926	+0.69(+2.04%)
Mar 24, 2026	33.42	33.97	33.37	33.78	2,459,385	-0.37(-1.08%)
Mar 23, 2026	33.89	34.61	33.80	34.15	2,054,028	+1.04(+3.14%)
Mar 20, 2026	34.08	34.10	32.91	33.11	1,872,778	-1.13(-3.30%)
Mar 19, 2026	33.45	34.47	33.34	34.24	1,738,033	+0.04(+0.12%)
Mar 18, 2026	34.66	34.82	34.19	34.20	1,124,309	-0.54(-1.55%)
Mar 17, 2026	34.73	34.95	34.64	34.74	1,347,342	+0.28(+0.81%)
Mar 16, 2026	34.14	34.49	34.14	34.46	1,759,784	+0.79(+2.35%)
Mar 13, 2026	34.24	34.41	33.62	33.67	1,408,010	-0.53(-1.55%)
Mar 12, 2026	34.30	34.45	33.95	34.20	1,475,896	-1.01(-2.87%)
Mar 11, 2026	35.06	35.37	34.92	35.21	1,850,126	-0.03(-0.09%)
Mar 10, 2026	35.66	35.93	35.18	35.24	1,631,812	+0.04(+0.11%)
Mar 09, 2026	34.24	35.31	33.86	35.20	1,468,377	+0.32(+0.92%)
Mar 06, 2026	34.31	34.98	34.10	34.88	11,875,780	-0.25(-0.71%)
Mar 05, 2026	35.39	35.56	34.78	35.13	1,201,699	-0.77(-2.14%)
Mar 04, 2026	35.72	35.98	35.56	35.90	1,117,804	+0.55(+1.56%)
Mar 03, 2026	34.73	35.55	34.38	35.35	5,805,477	-1.34(-3.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

iShares MSCI Europe Financials ETF (NQ:EUFN)

Historical Prices

Information