Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Dec 30, 2011 9.763 9.906 9.744 9.836 16,796 +0.09(+0.95%)
Dec 29, 2011 9.704 9.756 9.659 9.743 8,919 +0.10(+1.01%)
Dec 28, 2011 9.581 9.730 9.581 9.646 25,803 -0.23(-2.37%)
Dec 27, 2011 9.932 9.932 9.868 9.880 4,375 -0.02(-0.20%)
Dec 23, 2011 9.964 9.964 9.867 9.899 11,401 +0.17(+1.73%)
Dec 21, 2011 9.899 9.899 9.665 9.730 15,762 -0.01(-0.07%)
Dec 20, 2011 9.782 9.792 9.660 9.737 20,402 +0.42(+4.53%)
Dec 19, 2011 9.529 9.529 9.315 9.315 39,322 -0.12(-1.31%)
Dec 16, 2011 9.503 9.555 9.360 9.438 8,318 -0.04(-0.41%)
Dec 15, 2011 9.627 9.627 9.439 9.477 19,748 +0.11(+1.18%)
Dec 14, 2011 9.516 9.516 9.328 9.367 58,218 -0.25(-2.57%)
Dec 13, 2011 9.841 9.932 9.516 9.614 106,268 -0.23(-2.37%)
Dec 12, 2011 10.02 10.02 9.743 9.847 49,984 -0.55(-5.25%)
Dec 09, 2011 10.08 10.39 10.08 10.39 65,617 +0.41(+4.10%)
Dec 08, 2011 10.22 10.22 9.984 9.984 17,577 -0.47(-4.51%)
Dec 07, 2011 10.37 10.48 10.18 10.45 28,965 -0.02(-0.21%)
Dec 06, 2011 10.39 10.53 10.39 10.48 38,242 -0.01(-0.12%)
Dec 05, 2011 10.70 10.70 10.46 10.49 46,274 +0.21(+2.02%)
Dec 02, 2011 10.37 10.54 10.27 10.28 51,536 +0.19(+1.93%)
Dec 01, 2011 10.09 10.16 10.00 10.09 62,873 -0.10(-0.96%)
Nov 30, 2011 10.28 10.28 10.13 10.18 46,752 +0.54(+5.59%)
Nov 29, 2011 9.678 9.984 9.581 9.646 167,679 +0.00(+0.00%)
Nov 28, 2011 9.510 9.717 9.477 9.646 66,533 +0.68(+7.53%)
Nov 25, 2011 8.958 9.068 8.900 8.971 241,641 -0.05(-0.50%)
Nov 23, 2011 9.172 9.172 8.913 9.016 820,349 -0.21(-2.32%)
Nov 22, 2011 9.321 9.321 9.179 9.231 48,472 -0.19(-2.00%)
Nov 21, 2011 9.510 9.510 9.283 9.419 37,157 -0.29(-2.97%)
Nov 18, 2011 9.730 9.749 9.659 9.707 24,388 +0.12(+1.24%)
Nov 17, 2011 9.932 9.932 9.588 9.588 44,972 -0.29(-2.96%)
Nov 16, 2011 9.912 10.04 9.867 9.880 41,877 -0.18(-1.81%)
Nov 15, 2011 10.17 10.26 9.971 10.06 60,487 -0.28(-2.70%)
Nov 14, 2011 10.47 10.47 10.22 10.34 27,541 -0.17(-1.64%)
Nov 11, 2011 10.55 10.63 10.39 10.51 41,472 +0.32(+3.09%)
Nov 10, 2011 10.37 10.37 10.02 10.20 15,614 +0.18(+1.82%)
Nov 09, 2011 10.26 10.26 9.932 10.02 29,042 -0.89(-8.15%)
Nov 08, 2011 10.94 10.94 10.65 10.91 50,287 +0.15(+1.39%)
Nov 07, 2011 10.77 10.77 10.48 10.76 56,190 -0.08(-0.78%)
Nov 04, 2011 10.82 10.84 10.51 10.84 34,227 -0.10(-0.95%)
Nov 03, 2011 10.87 10.94 10.59 10.94 22,557 +0.40(+3.75%)
Nov 02, 2011 10.70 10.70 10.47 10.55 20,872 +0.08(+0.74%)
Nov 01, 2011 10.44 10.67 10.28 10.47 67,147 -0.70(-6.28%)
Oct 31, 2011 11.37 11.55 11.14 11.17 22,081 -0.69(-5.80%)
Oct 28, 2011 12.10 12.10 11.82 11.86 28,583 -0.25(-2.04%)
Oct 27, 2011 12.18 12.26 11.89 12.11 95,539 +1.12(+10.22%)
Oct 26, 2011 11.04 11.04 10.76 10.98 10,209 +0.08(+0.71%)
Oct 25, 2011 11.11 11.11 10.82 10.91 4,926 -0.17(-1.50%)
Oct 24, 2011 10.98 11.16 10.88 11.07 33,438 +0.22(+2.01%)
Oct 21, 2011 10.82 10.87 10.71 10.85 24,378 +0.40(+3.81%)
Oct 20, 2011 10.61 10.61 10.27 10.45 7,009 -0.18(-1.73%)
Oct 19, 2011 10.63 10.91 10.63 10.64 131,371 -0.14(-1.26%)
Oct 18, 2011 10.63 10.84 10.34 10.78 52,285 +0.25(+2.41%)
Oct 17, 2011 10.74 10.74 10.52 10.52 11,195 -0.40(-3.68%)
Oct 14, 2011 11.12 11.12 10.84 10.92 29,196 +0.06(+0.54%)
Oct 13, 2011 10.91 10.91 10.71 10.87 19,647 -0.19(-1.70%)
Oct 12, 2011 11.23 11.23 11.05 11.05 47,462 +0.31(+2.90%)
Oct 11, 2011 10.68 10.80 10.61 10.74 21,459 -0.10(-0.96%)
Oct 10, 2011 10.55 10.85 10.43 10.85 42,272 +0.58(+5.69%)
Oct 07, 2011 10.35 10.54 10.18 10.26 54,668 -0.13(-1.25%)
Oct 06, 2011 11.35 11.35 9.977 10.39 39,409 +0.46(+4.64%)
Oct 05, 2011 9.828 9.971 9.620 9.932 53,829 +0.39(+4.07%)
Oct 04, 2011 9.205 9.543 9.075 9.543 59,875 -0.06(-0.66%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.