EUFN

Europe Financials Ishares MSCI ETF

$18.41 0.23 (1.23%)
16:37 EDT EUFN Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.98 (5.32%)
P/E:       -
Market Cap:       1.92B
EPS:       -
Volume:       547,700
Day's Range:       18.40 - 18.50
52wk Range:       16.25 - 23.28
Previous Close:       19.44
Historical Data for EUFN
Date Open High Low Volume Close Change %
05/01/19 19.55 19.67 19.43 569,692 19.44 -0.13   -0.66%
04/30/19 19.59 19.60 19.47 620,099 19.57 -0.03   -0.15%
04/29/19 19.44 19.60 19.44 336,220 19.60 0.23   1.19%
04/26/19 19.33 19.43 19.33 242,300 19.37 0.04   0.21%
04/25/19 19.25 19.33 19.21 336,621 19.33 -0.02   -0.10%
04/24/19 19.47 19.47 19.33 1,349,076 19.35 -0.29   -1.48%
04/23/19 19.56 19.64 19.53 716,779 19.64 -0.12   -0.61%
04/22/19 19.75 19.82 19.75 287,058 19.76 -0.01   -0.05%
04/18/19 19.75 19.83 19.74 700,000 19.77 -0.14   -0.70%
04/17/19 19.89 19.93 19.83 629,559 19.91 0.20   1.01%
04/16/19 19.68 19.74 19.67 1,133,872 19.71 0.17   0.87%
04/15/19 19.53 19.55 19.47 381,924 19.54 0.08   0.41%
04/12/19 19.45 19.53 19.41 1,008,400 19.46 0.33   1.73%
04/11/19 19.11 19.20 19.08 532,220 19.13 0.19   1.00%
04/10/19 18.94 18.98 18.88 385,042 18.94 -0.01   -0.05%
04/09/19 19.00 19.01 18.95 339,640 18.95 -0.02   -0.11%
04/08/19 18.98 19.02 18.94 360,889 18.97 -0.03   -0.16%
04/05/19 18.97 19.04 18.94 438,500 19.00 -0.02   -0.11%
04/04/19 18.98 19.04 18.96 770,545 19.02 0.04   0.21%
04/03/19 18.94 19.04 18.94 691,181 18.98 0.27   1.44%
04/02/19 18.64 18.72 18.60 580,152 18.71 0.13   0.70%
04/01/19 18.43 18.59 18.43 760,663 18.58 0.42   2.31%
03/29/19 18.20 18.25 18.07 1,045,000 18.16 0.05   0.28%
03/28/19 18.22 18.22 18.04 615,697 18.11 -0.25   -1.36%
03/27/19 18.38 18.44 18.22 1,344,936 18.36 0.19   1.05%
03/26/19 18.21 18.25 18.14 543,211 18.17 -0.05   -0.27%
03/25/19 18.21 18.30 18.16 984,098 18.22 0.04   0.22%
03/22/19 18.35 18.37 18.16 1,225,800 18.18 -0.51   -2.73%
03/21/19 18.66 18.72 18.61 472,612 18.69 -0.17   -0.90%
03/20/19 18.95 19.03 18.83 1,589,387 18.86 -0.20   -1.05%
03/19/19 19.20 19.23 19.03 392,684 19.06 -0.01   -0.05%
03/18/19 19.05 19.10 19.01 397,617 19.07 0.14   0.74%
03/15/19 18.78 18.93 18.75 497,900 18.93 0.25   1.34%
03/14/19 18.64 18.71 18.64 396,533 18.68 0.11   0.59%
03/13/19 18.46 18.58 18.44 801,832 18.57 0.26   1.42%
03/12/19 18.30 18.35 18.26 296,210 18.31 -0.03   -0.16%
03/11/19 18.20 18.34 18.19 368,533 18.34 0.26   1.44%
03/08/19 17.95 18.11 17.94 439,700 18.08 -0.05   -0.28%
03/07/19 18.34 18.35 18.13 676,280 18.13 -0.51   -2.74%
03/06/19 18.69 18.71 18.63 527,307 18.64 -0.01   -0.05%
03/05/19 18.67 18.70 18.59 341,603 18.65 -0.07   -0.37%
03/04/19 18.77 18.81 18.64 427,221 18.72 -0.14   -0.74%
03/01/19 18.90 18.99 18.81 842,800 18.86 0.07   0.37%
02/28/19 18.78 18.86 18.75 561,373 18.79 0.13   0.70%
02/27/19 18.61 18.68 18.60 790,699 18.66 0.17   0.92%
02/26/19 18.39 18.52 18.39 526,135 18.49 0.17   0.93%
02/25/19 18.36 18.40 18.31 466,717 18.32 0.14   0.77%
02/22/19 18.22 18.22 18.14 273,200 18.18 0.08   0.44%
02/21/19 18.21 18.21 18.08 413,768 18.10 -0.20   -1.09%
02/20/19 18.23 18.35 18.20 388,420 18.30 0.10   0.55%
02/19/19 18.02 18.22 18.00 529,997 18.20 0.02   0.11%
02/15/19 18.03 18.18 18.03 613,500 18.18 0.45   2.54%
02/14/19 17.74 17.82 17.70 474,346 17.73 -0.15   -0.84%
02/13/19 17.98 18.01 17.88 695,328 17.88 -0.04   -0.22%
02/12/19 17.84 17.93 17.84 599,888 17.92 0.21   1.19%
02/11/19 17.74 17.78 17.68 466,936 17.71 0.01   0.06%
02/08/19 17.69 17.71 17.55 836,600 17.70 -0.11   -0.62%
02/07/19 17.97 18.01 17.79 780,687 17.81 -0.31   -1.71%
02/06/19 18.11 18.19 18.10 481,768 18.12 0.03   0.17%
02/05/19 18.08 18.10 18.02 627,939 18.09 0.13   0.72%
02/04/19 17.86 17.97 17.82 446,316 17.96 -0.03   -0.17%
02/01/19 17.94 18.08 17.91 645,500 17.99 -0.03   -0.17%
01/31/19 18.00 18.06 17.93 1,209,795 18.02 -0.27   -1.48%
01/30/19 18.17 18.38 18.15 926,146 18.29 0.16   0.88%
01/29/19 18.20 18.25 18.13 673,023 18.13 -0.05   -0.28%
01/28/19 18.14 18.19 18.09 1,459,226 18.18 -0.13   -0.71%
01/25/19 18.21 18.34 18.21 649,400 18.31 0.26   1.44%
01/24/19 18.01 18.11 17.98 639,751 18.05 -0.04   -0.22%
01/23/19 18.11 18.16 18.00 525,058 18.09 0.19   1.06%
01/22/19 17.93 18.02 17.89 815,745 17.90 -0.27   -1.49%
01/18/19 18.17 18.22 18.11 861,300 18.17 0.22   1.23%
01/17/19 17.84 17.97 17.80 323,192 17.95 -0.04   -0.22%
01/16/19 17.88 18.02 17.87 838,612 17.99 0.26   1.47%
01/15/19 17.63 17.73 17.58 816,550 17.73 -0.03   -0.17%
01/14/19 17.59 17.81 17.59 529,990 17.76 0.04   0.23%
01/11/19 17.67 17.79 17.64 965,100 17.72 -0.05   -0.28%
01/10/19 17.66 17.79 17.62 828,378 17.77 0.12   0.68%
01/09/19 17.64 17.72 17.52 949,730 17.65 0.12   0.68%
01/08/19 17.61 17.62 17.45 878,023 17.53 0.11   0.63%
01/07/19 17.37 17.49 17.33 747,789 17.42 0.02   0.11%
01/04/19 17.20 17.43 17.15 1,110,500 17.40 0.63   3.76%
01/03/19 16.83 16.88 16.73 620,519 16.77 -0.10   -0.59%
01/02/19 16.64 16.88 16.61 961,682 16.87 -0.08   -0.47%
12/31/18 16.95 17.03 16.88 2,499,000 16.95 0.07   0.41%
12/28/18 16.96 16.99 16.84 1,839,500 16.88 0.20   1.20%
12/27/18 16.49 16.71 16.36 3,334,139 16.68 -0.05   -0.30%
12/26/18 16.45 16.74 16.25 1,300,553 16.73 0.35   2.14%
12/24/18 16.50 16.65 16.38 734,400 16.38 -0.17   -1.03%
12/21/18 16.76 16.86 16.54 2,683,900 16.55 -0.24   -1.43%
12/20/18 16.89 16.95 16.77 2,118,327 16.79 -0.09   -0.53%
12/19/18 17.15 17.26 16.84 1,608,584 16.88 -0.16   -0.94%
12/18/18 17.13 17.17 16.97 1,780,708 17.04 -0.15   -0.87%
12/17/18 17.37 17.40 17.14 2,055,291 17.19 -0.21   -1.21%
12/14/18 17.40 17.53 17.40 1,764,900 17.40 -0.22   -1.25%
12/13/18 17.73 17.76 17.60 1,225,308 17.62 -0.04   -0.23%
12/12/18 17.58 17.76 17.58 2,651,856 17.66 0.46   2.67%
12/11/18 17.42 17.44 17.14 2,322,748 17.20 -0.12   -0.69%
12/10/18 17.45 17.50 17.18 1,735,044 17.32 -0.21   -1.20%
12/07/18 17.74 17.86 17.50 1,211,300 17.53 -0.23   -1.30%
12/06/18 17.63 17.78 17.45 2,509,417 17.76 -0.37   -2.04%
12/04/18 18.57 18.61 18.11 3,148,000 18.13 -0.57   -3.05%
12/03/18 18.72 18.75 18.63 2,324,649 18.70 0.27   1.47%
11/30/18 18.39 18.47 18.35 1,377,600 18.43 -0.18   -0.97%
11/29/18 18.60 18.68 18.56 2,052,851 18.61 -0.20   -1.06%
11/28/18 18.56 18.82 18.46 862,226 18.81 0.24   1.29%
11/27/18 18.51 18.58 18.47 715,619 18.57 -0.10   -0.54%
11/26/18 18.62 18.71 18.59 767,152 18.67 0.52   2.87%
11/23/18 18.20 18.25 18.15 362,400 18.15 -0.16   -0.87%
11/21/18 0.00 18.31 18.31 0 18.31 0.29   1.61%
11/20/18 18.18 18.20 18.00 1,455,941 18.02 -0.53   -2.86%
11/19/18 18.65 18.69 18.49 500,154 18.55 -0.06   -0.32%
11/16/18 18.53 18.63 18.48 565,100 18.61 -0.07   -0.37%
11/15/18 18.41 18.71 18.36 791,417 18.68 -0.11   -0.59%
11/14/18 18.93 18.96 18.66 2,041,928 18.79 -0.04   -0.21%
11/13/18 18.71 18.95 18.71 697,365 18.83 0.32   1.73%
11/12/18 18.72 18.73 18.51 576,662 18.51 -0.45   -2.37%
11/09/18 18.93 18.99 18.84 691,900 18.96 -0.05   -0.26%
11/08/18 19.17 19.26 18.99 793,328 19.01 -0.17   -0.89%
11/07/18 19.14 19.19 19.07 1,474,130 19.18 0.24   1.27%
11/06/18 18.80 18.95 18.79 347,360 18.94 0.08   0.42%
11/05/18 18.94 18.99 18.82 900,543 18.87 -0.15   -0.79%
11/02/18 19.06 19.13 18.88 928,500 19.01 0.15   0.80%
11/01/18 18.73 18.86 18.72 3,290,758 18.86 0.39   2.11%
10/31/18 18.44 18.63 18.44 897,972 18.47 0.11   0.60%
10/30/18 18.28 18.38 18.22 1,556,350 18.36 0.14   0.77%
10/29/18 18.45 18.50 18.09 954,149 18.22 0.14   0.77%
10/26/18 17.95 18.18 17.83 1,164,800 18.08 -0.13   -0.71%
10/25/18 18.17 18.29 18.12 2,031,430 18.21 0.27   1.51%
10/24/18 18.34 18.37 17.94 1,767,209 17.94 -0.59   -3.18%
10/23/18 18.42 18.61 18.33 1,168,750 18.53 -0.13   -0.70%
10/22/18 18.76 18.84 18.64 943,558 18.66 -0.17   -0.90%
10/19/18 18.69 18.92 18.68 1,501,600 18.83 0.17   0.91%
10/18/18 19.01 19.05 18.62 2,291,430 18.66 -0.47   -2.46%
10/17/18 19.17 19.25 19.07 1,077,815 19.13 -0.18   -0.93%
10/16/18 19.23 19.32 19.20 1,049,953 19.31 0.21   1.10%
10/15/18 19.12 19.19 19.07 874,087 19.10 -0.06   -0.31%
10/12/18 19.32 19.34 18.99 1,420,900 19.16 0.06   0.31%
10/11/18 19.42 19.44 19.05 1,949,125 19.10 -0.38   -1.95%
10/10/18 19.84 19.84 19.44 1,016,219 19.48 -0.19   -0.97%
10/09/18 19.57 19.73 19.52 1,601,039 19.67 -0.02   -0.10%
10/08/18 19.56 19.72 19.54 776,032 19.69 -0.21   -1.06%
10/05/18 20.01 20.01 19.83 1,144,700 19.90 -0.15   -0.75%
10/04/18 20.18 20.23 19.99 1,504,697 20.05 0.02   0.10%
10/03/18 20.09 20.10 19.98 2,192,263 20.03 0.10   0.50%
10/02/18 20.02 20.02 19.86 4,999,363 19.93 -0.21   -1.04%
10/01/18 20.30 20.33 20.12 1,423,527 20.14 -0.14   -0.69%
09/28/18 20.26 20.42 20.22 548,700 20.28 -0.54   -2.59%
09/27/18 20.86 20.98 20.82 901,266 20.82 -0.13   -0.62%
09/26/18 20.99 21.10 20.95 706,722 20.95 -0.09   -0.43%
09/25/18 21.10 21.13 21.00 1,122,680 21.04 0.15   0.72%
09/24/18 21.12 21.12 20.89 787,830 20.89 -0.10   -0.48%
09/21/18 21.04 21.04 20.96 899,500 20.99 -0.06   -0.29%
09/20/18 21.00 21.06 20.93 1,797,046 21.05 0.46   2.23%
09/19/18 20.42 20.59 20.42 946,232 20.59 0.27   1.33%
09/18/18 20.27 20.34 20.26 503,898 20.32 0.07   0.35%
09/17/18 20.27 20.33 20.23 1,129,460 20.25 0.13   0.65%
09/14/18 20.08 20.17 20.06 768,600 20.12 -0.02   -0.10%
09/13/18 20.15 20.22 20.08 545,556 20.14 0.26   1.31%
09/12/18 19.80 19.96 19.78 573,479 19.88 -0.02   -0.10%
09/11/18 19.77 19.93 19.75 808,869 19.90 -0.08   -0.40%
09/10/18 19.99 20.01 19.95 510,783 19.98 0.25   1.27%
09/07/18 19.71 19.78 19.67 1,062,700 19.73 -0.28   -1.40%
09/06/18 20.09 20.18 19.94 794,630 20.01 -0.13   -0.65%
09/05/18 20.16 20.23 20.07 4,716,086 20.14 0.11   0.55%
09/04/18 19.83 20.04 19.78 1,246,676 20.03 0.11   0.55%
08/31/18 0.00 19.92 19.92 0 19.92 -0.20   -0.99%
08/30/18 20.19 20.22 20.09 1,484,551 20.12 -0.28   -1.37%
08/29/18 20.23 20.42 20.21 1,569,264 20.40 0.10   0.49%
08/28/18 20.46 20.46 20.29 582,157 20.30 -0.11   -0.54%
08/27/18 20.22 20.42 20.22 2,831,364 20.41 0.29   1.44%
08/24/18 20.14 20.18 20.10 1,049,000 20.12 0.17   0.85%
08/23/18 20.02 20.09 19.95 5,519,985 19.95 -0.24   -1.19%
08/22/18 20.20 20.23 20.14 7,557,277 20.19 0.11   0.55%
08/21/18 20.05 20.15 19.99 9,823,816 20.08 0.30   1.52%
08/20/18 19.74 19.81 19.73 446,835 19.78 0.09   0.46%
08/17/18 19.57 19.74 19.56 1,575,800 19.69 0.02   0.10%
08/16/18 19.73 19.79 19.65 1,001,758 19.67 0.16   0.82%
08/15/18 19.55 19.55 19.38 1,746,351 19.51 -0.30   -1.51%
08/14/18 19.81 19.83 19.72 1,376,191 19.81 -0.06   -0.30%
08/13/18 19.99 20.02 19.86 1,203,551 19.87 -0.15   -0.75%
08/10/18 20.03 20.10 19.95 1,881,400 20.02 -0.60   -2.91%
08/09/18 20.69 20.73 20.61 344,395 20.62 -0.10   -0.48%
08/08/18 20.66 20.75 20.62 317,571 20.72 0.04   0.19%
08/07/18 20.73 20.77 20.67 873,300 20.68 0.15   0.73%
08/06/18 20.50 20.57 20.44 585,402 20.53 -0.16   -0.77%
08/03/18 20.62 20.70 20.60 422,600 20.69 0.04   0.19%
08/02/18 20.60 20.67 20.51 480,729 20.65 -0.34   -1.62%
08/01/18 21.14 21.14 20.93 717,203 20.99 -0.14   -0.66%
07/31/18 21.30 21.30 21.13 727,552 21.13 0.12   0.57%
07/30/18 21.00 21.12 20.99 1,648,964 21.01 0.22   1.06%
07/27/18 20.83 20.93 20.78 851,300 20.79 0.06   0.29%
07/26/18 20.83 20.83 20.73 421,353 20.73 -0.15   -0.72%
07/25/18 20.76 20.92 20.61 768,894 20.88 0.08   0.38%
07/24/18 0.00 20.92 20.76 1,178,864 20.80 0.26   1.27%
07/23/18 20.46 20.54 20.46 1,073,645 20.54 0.10   0.49%
07/20/18 20.30 20.46 20.30 736,707 20.44 0.13   0.64%
07/19/18 20.31 20.37 20.26 4,786,822 20.31 -0.09   -0.44%
07/18/18 20.39 20.46 20.33 15,386,629 20.40 -0.04   -0.20%
07/17/18 20.40 20.48 20.39 6,819,323 20.44 -0.05   -0.24%
07/16/18 20.43 20.53 20.40 935,720 20.49 0.11   0.54%
07/13/18 20.34 20.38 20.22 1,445,007 20.38 0.02   0.10%
07/12/18 20.34 20.39 20.31 816,850 20.36 0.09   0.44%
07/11/18 20.39 20.47 20.22 1,926,912 20.27 -0.38   -1.84%
07/10/18 20.65 20.68 20.58 989,148 20.65 -0.15   -0.72%
07/09/18 20.75 20.80 20.71 1,317,632 20.80 0.21   1.02%
07/06/18 20.46 20.63 20.45 1,104,996 20.59 0.07   0.34%
07/05/18 0.00 20.57 20.48 2,591,547 20.52 0.34   1.68%
07/03/18 0.00 20.18 20.18 0 20.18 0.09   0.45%
07/02/18 19.94 20.12 19.91 574,631 20.09 -0.14   -0.69%
06/29/18 20.26 20.40 20.19 1,158,519 20.23 0.20   1.00%
06/28/18 19.93 20.06 19.89 1,989,924 20.03 0.16   0.81%
06/27/18 20.10 20.23 19.86 4,753,284 19.87 -0.37   -1.83%
06/26/18 20.32 20.34 20.17 2,980,224 20.24 -0.03   -0.15%
06/25/18 20.37 20.44 20.23 1,067,391 20.27 -0.31   -1.51%
06/22/18 20.59 20.66 20.53 688,867 20.58 0.26   1.28%
06/21/18 20.43 20.43 20.25 1,184,344 20.32 -0.23   -1.12%
06/20/18 20.61 20.66 20.51 2,800,039 20.55 0.00   0.00%
06/19/18 20.39 20.55 20.33 4,081,149 20.55 -0.86   -4.02%
06/18/18 21.34 21.42 21.29 1,398,754 21.41 -0.16   -0.74%
06/15/18 0.00 21.59 21.87 1,035,032 21.57 -0.30   -1.37%
06/14/18 21.92 22.00 21.87 1,156,186 21.87 -0.14   -0.64%
06/13/18 22.08 22.10 21.96 1,544,932 22.01 -0.06   -0.27%
06/12/18 22.17 22.23 22.05 1,941,098 22.07 -0.10   -0.45%
06/11/18 21.97 22.19 21.97 3,961,712 22.17 0.41   1.88%
06/08/18 21.76 21.80 21.64 826,034 21.76 -0.09   -0.41%
06/07/18 22.00 22.07 21.80 2,909,034 21.85 -0.08   -0.36%
06/06/18 0.00 21.95 0.00 3,478,738 21.93 0.35   1.62%
06/05/18 21.74 21.76 21.55 3,784,740 21.58 -0.29   -1.33%
06/04/18 21.98 22.00 21.87 670,860 21.87 0.05   0.23%
06/01/18 21.85 21.92 21.69 1,397,454 21.82 0.35   1.63%
05/31/18 21.44 21.53 21.27 2,122,229 21.47 -0.13   -0.60%
05/30/18 21.45 21.67 21.34 4,394,136 21.60 0.48   2.27%
05/29/18 21.50 21.58 21.03 11,174,407 21.12 -1.18   -5.29%
05/25/18 0.00 22.30 22.30 0 22.30 -0.29   -1.28%
05/24/18 22.66 22.68 22.45 916,492 22.59 -0.18   -0.79%
05/23/18 22.82 22.83 22.67 845,945 22.77 -0.44   -1.90%
05/22/18 23.22 23.28 23.19 695,223 23.21 0.18   0.78%
05/21/18 22.98 23.06 22.98 364,435 23.03 0.10   0.44%
05/18/18 23.03 23.03 22.91 550,024 22.93 -0.18   -0.78%
05/17/18 23.07 23.18 23.03 507,204 23.11 -0.02   -0.09%
05/16/18 23.09 23.18 23.04 621,378 23.13 -0.27   -1.15%
05/15/18 23.32 23.47 23.26 626,482 23.40 -0.10   -0.43%
05/14/18 23.54 23.56 23.45 1,224,186 23.50 -0.08   -0.34%
05/11/18 23.59 23.65 23.56 203,281 23.58 0.05   0.21%
05/10/18 23.40 23.53 23.35 565,736 23.53 0.14   0.60%
05/09/18 23.29 23.43 23.29 577,401 23.39 0.23   0.99%
05/08/18 23.06 23.17 23.03 1,038,551 23.16 -0.08   -0.34%
05/07/18 23.25 23.30 23.19 6,741,478 23.24 -0.01   -0.04%
05/04/18 22.97 23.30 22.93 543,027 23.25 -0.06   -0.26%
05/03/18 23.32 23.34 23.10 668,383 23.31 -0.03   -0.13%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!