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 (%)
Sep 30, 2011 10.47 10.50 10.24 10.24 23,827 -0.43(-4.02%)
Sep 29, 2011 10.76 10.96 10.67 10.67 10,753 +0.27(+2.58%)
Sep 28, 2011 10.51 10.74 10.39 10.40 26,838 -0.18(-1.71%)
Sep 27, 2011 10.67 10.88 10.58 10.58 216,603 +0.39(+3.82%)
Sep 26, 2011 10.09 10.23 9.734 10.19 19,245 +0.49(+5.04%)
Sep 23, 2011 9.477 9.712 9.457 9.705 31,399 +0.26(+2.77%)
Sep 22, 2011 9.638 9.638 9.249 9.443 94,215 -0.44(-4.48%)
Sep 21, 2011 10.34 10.34 9.879 9.886 20,529 -0.30(-2.96%)
Sep 20, 2011 10.12 10.39 10.12 10.19 95,039 -0.11(-1.11%)
Sep 19, 2011 10.23 10.37 10.07 10.30 150,708 -0.38(-3.52%)
Sep 16, 2011 10.74 10.87 10.56 10.68 55,368 +0.05(+0.44%)
Sep 15, 2011 10.74 10.74 10.52 10.63 146,779 +0.35(+3.36%)
Sep 14, 2011 10.19 10.35 9.933 10.28 29,550 +0.20(+1.96%)
Sep 13, 2011 9.960 10.11 9.859 10.09 44,148 +0.26(+2.66%)
Sep 12, 2011 9.832 9.938 9.564 9.826 83,517 -0.30(-2.92%)
Sep 09, 2011 10.23 10.33 10.000 10.12 64,960 -0.59(-5.51%)
Sep 08, 2011 10.85 10.90 10.70 10.71 14,419 -0.17(-1.60%)
Sep 07, 2011 10.76 10.90 10.58 10.89 84,547 +0.36(+3.38%)
Sep 06, 2011 10.51 10.56 10.26 10.53 46,887 -0.78(-6.88%)
Sep 02, 2011 11.40 11.44 11.23 11.31 18,604 -0.35(-2.99%)
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.