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 (%)
Jun 29, 2012 10.28 10.56 10.21 10.33 37,488 +0.52(+5.26%)
Jun 28, 2012 9.799 9.819 9.591 9.812 26,627 -0.15(-1.48%)
Jun 27, 2012 9.785 9.960 9.785 9.960 21,452 +0.21(+2.20%)
Jun 26, 2012 9.792 9.820 9.705 9.745 7,326 -0.04(-0.41%)
Jun 25, 2012 9.899 9.899 9.712 9.785 14,854 -0.25(-2.54%)
Jun 22, 2012 10.21 10.21 10.03 10.04 17,355 +0.05(+0.47%)
Jun 21, 2012 10.29 10.34 9.974 9.993 16,454 -0.48(-4.55%)
Jun 20, 2012 10.46 10.61 10.44 10.47 80,678 +0.16(+1.56%)
Jun 19, 2012 10.17 10.46 10.17 10.31 71,312 +0.24(+2.40%)
Jun 18, 2012 10.11 10.16 10.03 10.07 22,693 -0.23(-2.21%)
Jun 15, 2012 10.20 10.32 10.17 10.29 40,310 +0.29(+2.88%)
Jun 14, 2012 9.966 10.08 9.953 10.01 31,273 +0.10(+1.02%)
Jun 13, 2012 9.926 10.01 9.889 9.906 60,652 -0.03(-0.27%)
Jun 12, 2012 9.812 9.940 9.752 9.933 35,837 +0.17(+1.72%)
Jun 11, 2012 10.19 10.19 9.765 9.765 75,641 -0.20(-2.02%)
Jun 08, 2012 9.899 9.987 9.712 9.967 142,427 -0.07(-0.73%)
Jun 07, 2012 10.14 10.23 9.994 10.04 34,381 +0.09(+0.94%)
Jun 06, 2012 9.685 9.953 9.685 9.946 79,849 +0.49(+5.18%)
Jun 05, 2012 9.437 9.510 9.437 9.457 210,630 +0.00(+0.00%)
Jun 04, 2012 9.376 9.457 9.329 9.457 124,563 +0.19(+2.03%)
Jun 01, 2012 9.269 9.302 9.209 9.268 70,017 -0.16(-1.71%)
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%)
May 01, 2012 11.22 11.32 11.16 11.26 19,019 +0.16(+1.45%)
Apr 30, 2012 11.14 11.17 11.08 11.10 25,533 -0.19(-1.72%)
Apr 27, 2012 11.33 11.33 11.17 11.29 38,330 +0.19(+1.69%)
Apr 26, 2012 11.05 11.11 11.05 11.11 5,069 -0.03(-0.30%)
Apr 25, 2012 11.26 11.26 11.09 11.14 27,136 +0.23(+2.15%)
Apr 24, 2012 10.74 10.97 10.74 10.91 44,728 +0.16(+1.50%)
Apr 23, 2012 10.73 10.78 10.63 10.74 41,439 -0.29(-2.61%)
Apr 20, 2012 11.03 11.10 11.03 11.03 12,722 +0.13(+1.17%)
Apr 19, 2012 11.02 11.03 10.80 10.91 110,528 -0.17(-1.57%)
Apr 18, 2012 11.06 11.11 11.02 11.08 17,230 -0.14(-1.26%)
Apr 17, 2012 11.07 11.26 11.07 11.22 54,456 +0.35(+3.21%)
Apr 16, 2012 10.95 10.95 10.76 10.87 100,662 +0.00(+0.00%)
Apr 13, 2012 11.16 11.16 10.85 10.87 18,794 -0.45(-3.97%)
Apr 12, 2012 11.10 11.32 11.10 11.32 37,021 +0.31(+2.80%)
Apr 11, 2012 11.03 11.13 11.00 11.01 71,605 +0.28(+2.63%)
Apr 10, 2012 11.01 11.03 10.73 10.73 96,492 -0.38(-3.38%)
Apr 09, 2012 11.01 11.19 11.01 11.11 88,413 -0.10(-0.90%)
Apr 05, 2012 11.24 11.26 11.12 11.21 43,923 -0.15(-1.36%)
Apr 04, 2012 11.40 11.45 11.33 11.36 172,457 -0.27(-2.31%)
Apr 03, 2012 11.97 11.97 11.60 11.63 16,623 -0.39(-3.24%)
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.