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 )

24.13 +0.18 (+0.75%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
May 31, 2012 9.383 9.453 9.269 9.430 105,090 +0.01(+0.11%)
May 30, 2012 9.551 9.551 9.390 9.420 28,849 -0.24(-2.53%)
May 29, 2012 9.658 9.731 9.564 9.665 53,187 -0.01(-0.07%)
May 25, 2012 9.691 9.745 9.658 9.671 10,999 -0.05(-0.55%)
May 24, 2012 9.726 9.839 9.685 9.725 11,415 -0.09(-0.89%)
May 23, 2012 9.886 9.886 9.611 9.812 114,558 -0.09(-0.95%)
May 22, 2012 10.03 10.13 9.894 9.906 155,082 -0.01(-0.07%)
May 21, 2012 9.685 9.913 9.678 9.913 295,832 +0.32(+3.29%)
May 18, 2012 9.665 9.705 9.598 9.598 27,033 -0.09(-0.90%)
May 17, 2012 9.859 9.859 9.651 9.685 18,591 -0.20(-2.04%)
May 16, 2012 9.960 9.987 9.880 9.886 18,730 -0.05(-0.47%)
May 15, 2012 10.14 10.14 9.926 9.933 66,200 -0.26(-2.57%)
May 14, 2012 10.17 10.28 10.17 10.19 56,413 -0.28(-2.69%)
May 11, 2012 10.37 10.62 10.37 10.48 25,172 -0.16(-1.51%)
May 10, 2012 10.72 10.74 10.64 10.64 12,979 +0.18(+1.73%)
May 09, 2012 10.43 10.47 9.738 10.46 56,598 -0.22(-2.07%)
May 08, 2012 10.82 10.82 10.57 10.68 49,930 -0.25(-2.25%)
May 07, 2012 10.75 10.93 10.75 10.92 9,053 +0.11(+1.03%)
May 04, 2012 10.82 10.85 10.73 10.81 18,570 -0.04(-0.37%)
May 03, 2012 11.05 11.05 10.82 10.85 7,214 -0.16(-1.48%)
May 02, 2012 11.09 11.09 10.93 11.02 21,503 -0.25(-2.18%)
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.