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 )

22.46 +0.12 (+0.54%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Jan 31, 2012 11.26 11.39 11.18 11.33 198,688 +0.08(+0.75%)
Jan 30, 2012 11.23 11.26 11.07 11.25 91,956 -0.38(-3.23%)
Jan 27, 2012 11.54 11.64 11.46 11.62 49,877 -0.01(-0.06%)
Jan 26, 2012 11.78 11.78 11.57 11.63 108,079 +0.11(+0.99%)
Jan 25, 2012 11.21 11.51 11.10 11.51 51,761 +0.21(+1.90%)
Jan 24, 2012 11.30 11.37 11.17 11.30 37,577 -0.09(-0.77%)
Jan 23, 2012 11.41 11.58 11.31 11.39 143,393 +0.08(+0.71%)
Jan 20, 2012 11.11 11.31 11.08 11.31 208,785 +0.17(+1.51%)
Jan 19, 2012 10.90 11.14 10.83 11.14 264,170 +0.64(+6.07%)
Jan 18, 2012 10.49 10.50 10.36 10.50 57,120 +0.23(+2.29%)
Jan 17, 2012 10.41 10.41 10.19 10.27 106,714 +0.17(+1.73%)
Jan 13, 2012 10.25 10.25 9.891 10.09 51,440 -0.13(-1.31%)
Jan 12, 2012 10.27 10.32 10.17 10.23 158,250 +0.10(+0.99%)
Jan 11, 2012 10.04 10.14 9.884 10.13 173,879 +0.17(+1.75%)
Jan 10, 2012 9.884 10.01 9.884 9.951 26,943 +0.30(+3.13%)
Jan 09, 2012 9.656 9.676 9.575 9.649 24,888 -0.05(-0.55%)
Jan 06, 2012 9.978 9.978 9.669 9.703 728,819 -0.17(-1.77%)
Jan 05, 2012 10.11 10.11 9.837 9.877 332,828 -0.46(-4.48%)
Jan 04, 2012 10.44 10.44 10.30 10.34 33,294 +0.17(+1.70%)
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%)
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.