Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

22.87 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 12, 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 9.077 9.144 8.967 9.122 108,632 +0.01(+0.11%)
May 30, 2012 9.239 9.239 9.083 9.113 29,821 -0.24(-2.53%)
May 29, 2012 9.343 9.414 9.252 9.349 54,979 -0.01(-0.07%)
May 25, 2012 9.375 9.427 9.343 9.356 11,369 -0.05(-0.55%)
May 24, 2012 9.408 9.518 9.369 9.408 11,799 -0.08(-0.89%)
May 23, 2012 9.564 9.564 9.298 9.492 118,419 -0.09(-0.95%)
May 22, 2012 9.700 9.804 9.571 9.583 160,309 -0.01(-0.07%)
May 21, 2012 9.369 9.590 9.362 9.590 305,803 +0.31(+3.29%)
May 18, 2012 9.349 9.388 9.285 9.285 27,944 -0.08(-0.90%)
May 17, 2012 9.538 9.538 9.336 9.369 19,218 -0.19(-2.04%)
May 16, 2012 9.635 9.661 9.558 9.564 19,361 -0.05(-0.47%)
May 15, 2012 9.810 9.810 9.603 9.609 68,432 -0.25(-2.57%)
May 14, 2012 9.836 9.946 9.836 9.862 58,315 -0.27(-2.69%)
May 11, 2012 10.03 10.27 10.03 10.13 26,021 -0.16(-1.51%)
May 10, 2012 10.37 10.39 10.29 10.29 13,416 +0.18(+1.73%)
May 09, 2012 10.09 10.13 9.421 10.12 58,506 -0.21(-2.07%)
May 08, 2012 10.47 10.47 10.23 10.33 51,613 -0.24(-2.25%)
May 07, 2012 10.40 10.58 10.40 10.57 9,358 +0.11(+1.03%)
May 04, 2012 10.47 10.50 10.38 10.46 19,196 -0.04(-0.37%)
May 03, 2012 10.69 10.69 10.47 10.50 7,458 -0.16(-1.48%)
May 02, 2012 10.72 10.72 10.58 10.66 22,228 -0.24(-2.18%)
May 01, 2012 10.85 10.95 10.80 10.89 19,660 +0.16(+1.45%)
Apr 30, 2012 10.78 10.80 10.72 10.74 26,394 -0.19(-1.72%)
Apr 27, 2012 10.96 10.96 10.80 10.93 39,622 +0.18(+1.69%)
Apr 26, 2012 10.69 10.74 10.69 10.74 5,240 -0.03(-0.30%)
Apr 25, 2012 10.89 10.89 10.73 10.78 28,051 +0.23(+2.15%)
Apr 24, 2012 10.39 10.61 10.39 10.55 46,236 +0.16(+1.50%)
Apr 23, 2012 10.38 10.43 10.28 10.39 42,836 -0.28(-2.61%)
Apr 20, 2012 10.67 10.74 10.67 10.67 13,151 +0.12(+1.17%)
Apr 19, 2012 10.66 10.67 10.45 10.55 114,253 -0.17(-1.57%)
Apr 18, 2012 10.70 10.75 10.66 10.72 17,810 -0.14(-1.26%)
Apr 17, 2012 10.71 10.89 10.71 10.85 56,291 +0.34(+3.21%)
Apr 16, 2012 10.59 10.59 10.41 10.52 104,055 +0.00(+0.00%)
Apr 13, 2012 10.80 10.80 10.50 10.52 19,427 -0.43(-3.97%)
Apr 12, 2012 10.74 10.95 10.74 10.95 38,269 +0.30(+2.80%)
Apr 11, 2012 10.67 10.77 10.64 10.65 74,019 +0.27(+2.62%)
Apr 10, 2012 10.65 10.67 10.38 10.38 99,744 -0.36(-3.38%)
Apr 09, 2012 10.65 10.83 10.65 10.74 91,393 -0.10(-0.90%)
Apr 05, 2012 10.87 10.89 10.76 10.84 45,404 -0.15(-1.36%)
Apr 04, 2012 11.03 11.08 10.96 10.99 178,270 -0.26(-2.31%)
Apr 03, 2012 11.58 11.58 11.22 11.25 17,183 -0.38(-3.24%)
Apr 02, 2012 11.46 11.67 11.41 11.63 10,611 +0.09(+0.79%)
Mar 30, 2012 11.50 11.58 11.46 11.54 17,689 +0.12(+1.02%)
Mar 29, 2012 11.42 11.52 11.32 11.42 47,437 -0.24(-2.06%)
Mar 28, 2012 11.70 11.72 11.64 11.66 144,999 -0.20(-1.70%)
Mar 27, 2012 12.02 12.04 11.86 11.86 36,982 -0.11(-0.92%)
Mar 26, 2012 11.98 11.98 11.89 11.97 14,873 +0.17(+1.43%)
Mar 23, 2012 11.67 11.81 11.63 11.80 13,629 +0.08(+0.72%)
Mar 22, 2012 11.74 11.77 11.61 11.72 25,623 -0.20(-1.69%)
Mar 21, 2012 11.98 12.02 11.88 11.92 62,630 -0.22(-1.82%)
Mar 20, 2012 12.13 12.16 12.07 12.14 45,607 -0.16(-1.32%)
Mar 19, 2012 12.22 12.35 12.07 12.30 70,620 +0.06(+0.53%)
Mar 16, 2012 12.13 12.26 12.13 12.24 67,233 +0.23(+1.95%)
Mar 15, 2012 11.85 12.04 11.83 12.00 90,298 +0.12(+0.98%)
Mar 14, 2012 11.81 12.02 11.81 11.89 80,879 +0.16(+1.38%)
Mar 13, 2012 11.62 11.75 11.54 11.72 12,901 +0.33(+2.90%)
Mar 12, 2012 11.54 11.54 11.33 11.39 48,520 -0.07(-0.62%)
Mar 09, 2012 11.56 11.56 11.39 11.46 83,223 -0.13(-1.12%)
Mar 08, 2012 11.61 11.69 11.53 11.59 19,275 +0.33(+2.94%)
Mar 07, 2012 11.19 11.29 11.17 11.26 51,257 +0.19(+1.76%)
Mar 06, 2012 11.36 11.36 11.04 11.07 200,746 -0.63(-5.38%)
Mar 05, 2012 11.81 11.81 11.66 11.70 34,598 -0.14(-1.21%)
Mar 02, 2012 11.80 11.91 11.80 11.84 50,185 -0.09(-0.76%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.