Europe Financials Ishares MSCI ETF (NQ: EUFN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	14.53	14.54	14.18	14.19	1,921,093	-0.34(-2.31%)
Nov 27, 2020	14.52	14.56	14.50	14.53	1,348,598	-0.03(-0.23%)
Nov 25, 2020	14.53	14.60	14.40	14.56	1,794,203	-0.13(-0.86%)
Nov 24, 2020	14.39	14.69	14.39	14.69	9,220,867	+0.50(+3.55%)
Nov 23, 2020	14.20	14.23	14.10	14.18	1,426,831	+0.16(+1.14%)
Nov 20, 2020	14.06	14.08	14.01	14.02	2,212,196	-0.05(-0.36%)
Nov 19, 2020	13.96	14.22	13.92	14.07	4,893,108	+0.03(+0.24%)
Nov 18, 2020	14.10	14.18	14.00	14.04	1,676,552	+0.02(+0.12%)
Nov 17, 2020	13.91	14.06	13.86	14.02	2,724,099	+0.06(+0.42%)
Nov 16, 2020	13.96	13.96	13.84	13.96	3,414,615	+0.27(+1.96%)
Nov 13, 2020	13.49	13.70	13.49	13.70	3,535,205	+0.42(+3.16%)
Nov 12, 2020	13.32	13.43	13.23	13.28	1,572,002	-0.29(-2.11%)
Nov 11, 2020	13.54	13.59	13.48	13.56	1,502,990	+0.01(+0.06%)
Nov 10, 2020	13.50	13.64	13.48	13.55	2,611,151	+0.32(+2.41%)
Nov 09, 2020	13.30	13.30	13.07	13.23	3,593,626	+1.08(+8.85%)
Nov 06, 2020	12.22	12.25	12.16	12.16	1,242,314	+0.03(+0.21%)
Nov 05, 2020	12.02	12.17	12.02	12.13	1,834,495	+0.32(+2.70%)
Nov 04, 2020	11.83	11.96	11.75	11.81	1,729,423	-0.04(-0.35%)
Nov 03, 2020	11.71	11.93	11.71	11.86	1,700,189	+0.50(+4.36%)
Nov 02, 2020	11.33	11.36	11.25	11.36	814,582	+0.23(+2.04%)
Oct 30, 2020	11.10	11.15	11.02	11.13	2,027,717	+0.04(+0.38%)
Oct 29, 2020	10.99	11.17	10.91	11.09	3,159,622	+0.01(+0.08%)
Oct 28, 2020	11.17	11.21	11.04	11.08	1,877,754	-0.45(-3.86%)
Oct 27, 2020	11.74	11.75	11.51	11.53	1,011,679	-0.28(-2.35%)
Oct 26, 2020	11.89	11.92	11.72	11.80	1,070,782	-0.22(-1.82%)
Oct 23, 2020	12.06	12.07	11.94	12.02	1,380,614	+0.15(+1.27%)
Oct 22, 2020	11.71	11.87	11.70	11.87	1,021,709	+0.09(+0.78%)
Oct 21, 2020	11.80	11.91	11.77	11.78	796,773	-0.09(-0.78%)
Oct 20, 2020	11.90	12.01	11.87	11.87	935,162	+0.18(+1.58%)
Oct 19, 2020	11.80	11.90	11.69	11.69	1,081,220	+0.01(+0.07%)
Oct 16, 2020	11.64	11.72	11.61	11.68	457,149	+0.12(+1.02%)
Oct 15, 2020	11.39	11.57	11.39	11.56	727,170	-0.18(-1.50%)
Oct 14, 2020	11.84	11.87	11.73	11.74	764,699	-0.06(-0.50%)
Oct 13, 2020	11.94	11.94	11.76	11.80	865,946	-0.36(-2.97%)
Oct 12, 2020	12.12	12.17	12.09	12.16	419,012	+0.06(+0.52%)
Oct 09, 2020	12.17	12.17	12.04	12.09	774,096	-0.00(-0.03%)
Oct 08, 2020	12.09	12.11	12.04	12.10	664,343	+0.13(+1.12%)
Oct 07, 2020	11.96	12.01	11.92	11.96	774,069	+0.06(+0.49%)
Oct 06, 2020	12.07	12.11	11.88	11.91	926,100	+0.01(+0.07%)
Oct 05, 2020	11.80	11.90	11.77	11.90	536,231	+0.25(+2.16%)
Oct 02, 2020	11.46	11.68	11.42	11.65	647,698	+0.09(+0.80%)
Oct 01, 2020	11.59	11.60	11.49	11.55	412,860	+0.01(+0.07%)
Sep 30, 2020	11.56	11.65	11.49	11.54	558,857	+0.05(+0.44%)
Sep 29, 2020	11.54	11.57	11.44	11.49	1,324,276	-0.16(-1.37%)
Sep 28, 2020	11.52	11.65	11.52	11.65	6,773,007	+0.48(+4.29%)
Sep 25, 2020	11.08	11.18	11.02	11.17	5,189,799	-0.08(-0.67%)
Sep 24, 2020	11.25	11.36	11.17	11.25	2,570,699	+0.06(+0.53%)
Sep 23, 2020	11.47	11.53	11.19	11.19	595,554	-0.26(-2.27%)
Sep 22, 2020	11.54	11.58	11.33	11.45	590,893	-0.12(-1.02%)
Sep 21, 2020	11.67	11.67	11.45	11.57	1,173,253	-0.57(-4.71%)
Sep 18, 2020	12.21	12.25	12.10	12.14	640,795	-0.19(-1.57%)
Sep 17, 2020	12.27	12.38	12.24	12.33	446,611	-0.10(-0.81%)
Sep 16, 2020	12.42	12.53	12.33	12.44	618,747	-0.01(-0.07%)
Sep 15, 2020	12.53	12.54	12.41	12.44	653,232	-0.06(-0.47%)
Sep 14, 2020	12.54	12.57	12.47	12.50	774,983	+0.08(+0.61%)
Sep 11, 2020	12.47	12.49	12.36	12.43	330,871	+0.01(+0.07%)
Sep 10, 2020	12.66	12.72	12.40	12.42	754,678	-0.13(-1.07%)
Sep 09, 2020	12.54	12.65	12.52	12.55	821,276	+0.27(+2.19%)
Sep 08, 2020	12.33	12.40	12.27	12.28	599,417	-0.29(-2.34%)
Sep 04, 2020	12.55	12.65	12.35	12.58	592,711	+0.15(+1.22%)
Sep 03, 2020	12.67	12.75	12.36	12.43	1,452,690	-0.24(-1.92%)
Sep 02, 2020	12.57	12.70	12.54	12.67	395,891	+0.04(+0.33%)

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.