Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Europe Financials Ishares MSCI ETF (NQ: EUFN )

23.32 +0.07 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 10.09 10.24 10.07 10.17 16,248 +0.10(+0.95%)
Dec 29, 2011 10.03 10.08 9.985 10.07 8,628 +0.10(+1.01%)
Dec 28, 2011 9.904 10.06 9.904 9.971 24,962 -0.24(-2.37%)
Dec 27, 2011 10.27 10.27 10.20 10.21 4,232 -0.02(-0.20%)
Dec 23, 2011 10.30 10.30 10.20 10.23 11,029 +0.17(+1.73%)
Dec 21, 2011 10.23 10.23 9.991 10.06 15,248 -0.01(-0.07%)
Dec 20, 2011 10.11 10.12 9.985 10.07 19,737 +0.44(+4.53%)
Dec 19, 2011 9.850 9.850 9.629 9.629 38,039 -0.13(-1.31%)
Dec 16, 2011 9.824 9.877 9.676 9.756 8,047 -0.04(-0.41%)
Dec 15, 2011 9.951 9.951 9.757 9.797 19,104 +0.11(+1.18%)
Dec 14, 2011 9.837 9.837 9.642 9.683 56,319 -0.25(-2.57%)
Dec 13, 2011 10.17 10.27 9.837 9.938 102,803 -0.24(-2.37%)
Dec 12, 2011 10.35 10.35 10.07 10.18 48,354 -0.56(-5.25%)
Dec 09, 2011 10.42 10.74 10.42 10.74 63,477 +0.42(+4.10%)
Dec 08, 2011 10.57 10.57 10.32 10.32 17,004 -0.49(-4.51%)
Dec 07, 2011 10.72 10.84 10.52 10.81 28,020 -0.02(-0.21%)
Dec 06, 2011 10.74 10.88 10.74 10.83 36,995 -0.01(-0.12%)
Dec 05, 2011 11.06 11.06 10.82 10.84 44,765 +0.21(+2.02%)
Dec 02, 2011 10.72 10.89 10.62 10.63 49,856 +0.20(+1.93%)
Dec 01, 2011 10.43 10.50 10.34 10.43 60,823 -0.10(-0.96%)
Nov 30, 2011 10.63 10.63 10.47 10.53 45,227 +0.56(+5.59%)
Nov 29, 2011 10.00 10.32 9.904 9.971 162,211 +0.00(+0.00%)
Nov 28, 2011 9.830 10.04 9.797 9.971 64,364 +0.70(+7.53%)
Nov 25, 2011 9.260 9.374 9.199 9.273 233,762 -0.05(-0.50%)
Nov 23, 2011 9.481 9.481 9.213 9.320 793,601 -0.22(-2.32%)
Nov 22, 2011 9.636 9.636 9.488 9.542 46,892 -0.19(-2.00%)
Nov 21, 2011 9.830 9.830 9.595 9.736 35,946 -0.30(-2.97%)
Nov 18, 2011 10.06 10.08 9.985 10.03 23,592 +0.12(+1.24%)
Nov 17, 2011 10.27 10.27 9.911 9.911 43,506 -0.30(-2.96%)
Nov 16, 2011 10.25 10.38 10.20 10.21 40,512 -0.19(-1.81%)
Nov 15, 2011 10.51 10.60 10.31 10.40 58,515 -0.29(-2.70%)
Nov 14, 2011 10.82 10.82 10.56 10.69 26,643 -0.18(-1.64%)
Nov 11, 2011 10.90 10.99 10.74 10.87 40,120 +0.33(+3.09%)
Nov 10, 2011 10.72 10.72 10.35 10.54 15,105 +0.19(+1.81%)
Nov 09, 2011 10.60 10.60 10.27 10.35 28,095 -0.92(-8.15%)
Nov 08, 2011 11.31 11.31 11.01 11.27 48,647 +0.15(+1.39%)
Nov 07, 2011 11.13 11.13 10.84 11.12 54,358 -0.09(-0.78%)
Nov 04, 2011 11.19 11.21 10.86 11.21 33,111 -0.11(-0.95%)
Nov 03, 2011 11.24 11.31 10.94 11.31 21,822 +0.41(+3.75%)
Nov 02, 2011 11.06 11.06 10.82 10.90 20,192 +0.08(+0.74%)
Nov 01, 2011 10.79 11.02 10.62 10.82 64,957 -0.72(-6.28%)
Oct 31, 2011 11.75 11.94 11.51 11.55 21,361 -0.71(-5.80%)
Oct 28, 2011 12.51 12.51 12.22 12.26 27,651 -0.26(-2.04%)
Oct 27, 2011 12.59 12.67 12.29 12.51 92,423 +1.16(+10.23%)
Oct 26, 2011 11.41 11.41 11.13 11.35 9,876 +0.08(+0.71%)
Oct 25, 2011 11.49 11.49 11.19 11.27 4,765 -0.17(-1.50%)
Oct 24, 2011 11.35 11.53 11.25 11.44 32,348 +0.23(+2.01%)
Oct 21, 2011 11.19 11.24 11.07 11.22 23,584 +0.41(+3.81%)
Oct 20, 2011 10.97 10.97 10.62 10.81 6,780 -0.19(-1.73%)
Oct 19, 2011 10.99 11.27 10.99 11.00 127,088 -0.14(-1.26%)
Oct 18, 2011 10.98 11.21 10.69 11.14 50,580 +0.26(+2.41%)
Oct 17, 2011 11.10 11.10 10.88 10.88 10,830 -0.42(-3.68%)
Oct 14, 2011 11.49 11.49 11.21 11.29 28,244 +0.06(+0.54%)
Oct 13, 2011 11.28 11.28 11.07 11.23 19,007 -0.19(-1.70%)
Oct 12, 2011 11.61 11.61 11.43 11.43 45,914 +0.32(+2.90%)
Oct 11, 2011 11.04 11.17 10.97 11.11 20,759 -0.11(-0.96%)
Oct 10, 2011 10.90 11.21 10.78 11.21 40,893 +0.60(+5.69%)
Oct 07, 2011 10.70 10.89 10.52 10.61 52,886 -0.13(-1.25%)
Oct 06, 2011 11.74 11.74 10.31 10.74 38,124 +0.48(+4.64%)
Oct 05, 2011 10.16 10.31 9.944 10.27 52,074 +0.40(+4.07%)
Oct 04, 2011 9.515 9.865 9.381 9.865 57,923 -0.07(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.