Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

22.30 -0.57 (-2.49%)
Official Closing Price Updated: 4:15 PM EDT, Jun 13, 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 (%)
Jul 31, 2012 9.804 9.804 9.680 9.765 9,825 -0.12(-1.24%)
Jul 30, 2012 9.810 9.888 9.810 9.888 9,185 +0.08(+0.79%)
Jul 27, 2012 9.570 9.882 9.538 9.810 128,072 +0.40(+4.20%)
Jul 26, 2012 9.408 9.505 9.388 9.414 63,910 +0.43(+4.79%)
Jul 25, 2012 8.993 9.083 8.973 8.984 13,245 +0.11(+1.25%)
Jul 24, 2012 9.077 9.077 8.772 8.873 89,046 -0.20(-2.25%)
Jul 23, 2012 9.051 9.155 8.941 9.077 47,407 -0.34(-3.65%)
Jul 20, 2012 9.512 9.512 9.375 9.421 30,153 -0.37(-3.77%)
Jul 19, 2012 9.648 9.790 9.648 9.790 3,597 +0.10(+1.05%)
Jul 18, 2012 9.570 9.699 9.570 9.688 5,616 +0.03(+0.35%)
Jul 17, 2012 9.700 9.700 9.479 9.654 3,198 -0.01(-0.07%)
Jul 16, 2012 9.577 9.661 9.577 9.661 4,649 +0.03(+0.34%)
Jul 13, 2012 9.473 9.667 9.473 9.628 8,091 +0.08(+0.82%)
Jul 12, 2012 9.512 9.551 9.454 9.551 15,930 -0.10(-1.01%)
Jul 11, 2012 9.680 9.706 9.597 9.648 9,192 +0.08(+0.81%)
Jul 10, 2012 9.752 9.752 9.570 9.570 19,281 -0.01(-0.14%)
Jul 09, 2012 9.596 9.603 9.525 9.583 5,657 +0.01(+0.14%)
Jul 06, 2012 9.700 9.700 9.538 9.570 93,560 -0.28(-2.83%)
Jul 05, 2012 9.959 9.959 9.726 9.849 28,581 -0.29(-2.86%)
Jul 03, 2012 10.14 10.17 10.09 10.14 11,043 +0.09(+0.88%)
Jul 02, 2012 10.03 10.08 9.946 10.05 25,518 +0.06(+0.59%)
Jun 29, 2012 9.946 10.22 9.875 9.992 38,752 +0.50(+5.26%)
Jun 28, 2012 9.479 9.499 9.278 9.492 27,525 -0.14(-1.48%)
Jun 27, 2012 9.466 9.635 9.466 9.635 22,175 +0.21(+2.20%)
Jun 26, 2012 9.473 9.500 9.388 9.427 7,573 -0.04(-0.41%)
Jun 25, 2012 9.577 9.577 9.395 9.466 15,355 -0.25(-2.54%)
Jun 22, 2012 9.875 9.875 9.700 9.713 17,940 +0.05(+0.47%)
Jun 21, 2012 9.959 10.00 9.649 9.667 17,009 -0.46(-4.55%)
Jun 20, 2012 10.12 10.26 10.10 10.13 83,397 +0.16(+1.56%)
Jun 19, 2012 9.843 10.12 9.843 9.972 73,715 +0.23(+2.40%)
Jun 18, 2012 9.784 9.830 9.707 9.739 23,458 -0.22(-2.22%)
Jun 15, 2012 9.869 9.979 9.843 9.959 41,669 +0.28(+2.88%)
Jun 14, 2012 9.641 9.752 9.628 9.680 32,328 +0.10(+1.02%)
Jun 13, 2012 9.603 9.687 9.566 9.583 62,697 -0.03(-0.27%)
Jun 12, 2012 9.492 9.615 9.434 9.609 37,045 +0.16(+1.72%)
Jun 11, 2012 9.862 9.862 9.447 9.447 78,191 -0.19(-2.02%)
Jun 08, 2012 9.577 9.661 9.395 9.642 147,227 -0.07(-0.73%)
Jun 07, 2012 9.810 9.894 9.668 9.713 35,540 +0.09(+0.94%)
Jun 06, 2012 9.369 9.628 9.369 9.622 82,540 +0.47(+5.18%)
Jun 05, 2012 9.129 9.200 9.129 9.148 217,729 +0.00(+0.00%)
Jun 04, 2012 9.070 9.148 9.025 9.148 128,761 +0.18(+2.03%)
Jun 01, 2012 8.967 8.999 8.908 8.966 72,377 -0.16(-1.71%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.