MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EUFN — iShares MSCI Europe Financials ETF
NasdaqiShares MSCI Europe Financials ETF
$38.98
+0.31(+0.80%)
- O
- 38.50
- H
- 39.00
- L
- 38.48
- V
- 1.59M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.98
Period Return+33.58%
Period High$43.07
Period Low$28.90
Avg Daily Volume1.37M
Total Trading Days365
EUFN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.50 | $39.00 | $38.48 | $38.98 | +$0.31 | +0.80% | 1,590,422 | $38.85 | $38.48 $39.00 |
| Oct 1, 2026 | $39.11 | $39.24 | $38.48 | $38.67 | $-1.11 | -2.79% | 6,124,326 | $38.64 | $38.48 $39.24 |
| Sep 30, 2026 | $40.17 | $40.32 | $39.74 | $39.78 | $-0.74 | -1.83% | 1,973,605 | $39.94 | $39.74 $40.32 |
| Sep 29, 2026 | $40.66 | $40.74 | $40.20 | $40.52 | $-0.33 | -0.81% | 1,360,921 | $40.40 | $40.20 $40.74 |
| Sep 28, 2026 | $40.77 | $41.11 | $40.65 | $40.85 | $-0.14 | -0.34% | 858,794 | $40.83 | $40.65 $41.11 |
| Sep 25, 2026 | $40.76 | $41.12 | $40.71 | $40.99 | +$0.44 | +1.09% | 2,107,028 | $40.98 | $40.71 $41.12 |
| Sep 24, 2026 | $40.33 | $40.66 | $40.21 | $40.55 | +$0.25 | +0.62% | 2,109,383 | $40.50 | $40.21 $40.66 |
| Sep 23, 2026 | $40.59 | $40.76 | $40.23 | $40.30 | $-0.89 | -2.16% | 2,877,160 | $40.44 | $40.23 $40.76 |
| Sep 22, 2026 | $41.72 | $41.72 | $40.94 | $41.19 | $-0.54 | -1.29% | 1,482,203 | $41.22 | $40.94 $41.72 |
| Sep 21, 2026 | $41.61 | $41.81 | $41.56 | $41.73 | +$0.61 | +1.48% | 1,210,991 | $41.69 | $41.56 $41.81 |
| Sep 18, 2026 | $41.10 | $41.22 | $40.96 | $41.12 | $-0.65 | -1.56% | 681,351 | $41.07 | $40.96 $41.22 |
| Sep 17, 2026 | $41.77 | $41.90 | $41.62 | $41.77 | +$0.51 | +1.24% | 684,223 | $41.78 | $41.62 $41.90 |
| Sep 16, 2026 | $41.56 | $41.81 | $40.96 | $41.26 | $-0.30 | -0.72% | 1,204,450 | $41.36 | $40.96 $41.81 |
| Sep 15, 2026 | $41.75 | $41.82 | $41.41 | $41.56 | $-0.36 | -0.86% | 3,484,615 | $41.52 | $41.41 $41.82 |
| Sep 14, 2026 | $41.98 | $42.16 | $41.60 | $41.92 | $-0.37 | -0.87% | 1,510,061 | $41.95 | $41.60 $42.16 |
| Sep 11, 2026 | $42.52 | $42.52 | $42.18 | $42.29 | +$0.48 | +1.15% | 1,945,977 | $42.29 | $42.18 $42.52 |
| Sep 10, 2026 | $42.01 | $42.14 | $41.75 | $41.81 | $-0.26 | -0.62% | 4,322,760 | $41.87 | $41.75 $42.14 |
| Sep 9, 2026 | $42.16 | $42.18 | $41.92 | $42.07 | $-0.33 | -0.78% | 1,877,758 | $42.07 | $41.92 $42.18 |
| Sep 8, 2026 | $42.74 | $42.78 | $42.40 | $42.40 | $-0.54 | -1.26% | 4,454,820 | $42.61 | $42.40 $42.78 |
| Sep 4, 2026 | $42.88 | $43.03 | $42.80 | $42.94 | $-0.13 | -0.30% | 1,105,953 | $42.93 | $42.80 $43.03 |
| Sep 3, 2026 | $42.83 | $43.07 | $42.71 | $43.07 | +$0.83 | +1.96% | 1,485,889 | $42.96 | $42.71 $43.07 |
| Sep 2, 2026 | $42.20 | $42.31 | $42.06 | $42.24 | +$0.34 | +0.81% | 1,057,221 | $42.18 | $42.06 $42.31 |
| Sep 1, 2026 | $42.12 | $42.37 | $41.82 | $41.90 | $-0.37 | -0.88% | 1,510,906 | $42.02 | $41.82 $42.37 |
| Aug 31, 2026 | $42.30 | $42.57 | $42.19 | $42.27 | $-0.06 | -0.14% | 1,070,974 | $42.25 | $42.19 $42.57 |
| Aug 28, 2026 | $42.46 | $42.53 | $42.27 | $42.33 | +$0.14 | +0.33% | 507,730 | $42.37 | $42.27 $42.53 |
| Aug 27, 2026 | $42.48 | $42.48 | $42.08 | $42.19 | $-0.42 | -0.99% | 440,537 | $42.19 | $42.08 $42.48 |
| Aug 26, 2026 | $42.72 | $42.79 | $42.57 | $42.61 | $-0.01 | -0.02% | 524,848 | $42.65 | $42.57 $42.79 |
| Aug 25, 2026 | $42.48 | $42.65 | $42.32 | $42.62 | +$0.14 | +0.33% | 1,694,456 | $42.53 | $42.32 $42.65 |
| Aug 24, 2026 | $42.21 | $42.55 | $42.21 | $42.48 | +$0.25 | +0.59% | 2,140,492 | $42.41 | $42.21 $42.55 |
| Aug 21, 2026 | $42.01 | $42.34 | $42.01 | $42.23 | +$0.44 | +1.05% | 485,290 | $42.20 | $42.01 $42.34 |