Europe Financials Ishares MSCI ETF (NQ: EUFN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	17.58	17.68	17.57	17.62	256,227	+0.04(+0.25%)
Dec 30, 2021	17.64	17.70	17.15	17.58	550,177	-0.10(-0.55%)
Dec 29, 2021	17.62	17.68	17.61	17.67	424,995	+0.06(+0.35%)
Dec 28, 2021	17.60	17.70	17.59	17.61	715,614	-0.02(-0.10%)
Dec 27, 2021	17.46	17.63	17.34	17.63	349,779	+0.21(+1.21%)
Dec 23, 2021	17.29	17.45	17.29	17.42	557,086	+0.18(+1.02%)
Dec 22, 2021	17.07	17.24	17.01	17.24	317,969	+0.18(+1.03%)
Dec 21, 2021	16.91	17.08	16.91	17.07	432,711	+0.30(+1.78%)
Dec 20, 2021	16.87	16.87	16.67	16.77	1,473,567	-0.10(-0.57%)
Dec 17, 2021	17.04	17.08	16.84	16.86	826,724	-0.23(-1.34%)
Dec 16, 2021	17.19	17.31	17.06	17.09	1,032,660	+0.11(+0.62%)
Dec 15, 2021	16.88	17.00	16.72	16.99	648,591	+0.11(+0.62%)
Dec 14, 2021	16.86	16.99	16.81	16.88	800,409	+0.04(+0.26%)
Dec 13, 2021	17.02	17.02	16.82	16.84	1,141,381	-0.27(-1.57%)
Dec 10, 2021	17.09	17.15	17.00	17.11	421,693	+0.04(+0.25%)
Dec 09, 2021	17.12	17.13	17.04	17.06	3,227,104	-0.20(-1.15%)
Dec 08, 2021	17.24	17.31	17.21	17.26	420,382	+0.03(+0.20%)
Dec 07, 2021	17.12	17.26	17.11	17.23	985,934	+0.24(+1.42%)
Dec 06, 2021	16.91	17.06	16.86	16.99	842,173	+0.30(+1.81%)
Dec 03, 2021	16.90	16.91	16.67	16.69	1,012,747	-0.25(-1.47%)
Dec 02, 2021	16.78	17.00	16.77	16.94	2,541,865	+0.34(+2.02%)
Dec 01, 2021	16.98	17.07	16.58	16.60	962,280	+0.02(+0.10%)
Nov 30, 2021	16.71	16.81	16.71	16.58	1,373,663	-0.15(-0.87%)
Nov 29, 2021	16.81	16.87	16.62	16.73	519,206	+0.07(+0.41%)
Nov 26, 2021	16.78	16.78	16.53	16.66	2,408,628	-0.71(-4.11%)
Nov 24, 2021	17.34	17.37	17.31	17.37	3,803,088	-0.04(-0.20%)
Nov 23, 2021	17.47	17.49	17.37	17.41	2,387,726	-0.01(-0.05%)
Nov 22, 2021	17.42	17.54	17.40	17.42	1,365,639	+0.00(+0.00%)
Nov 19, 2021	17.47	17.51	17.37	17.42	1,357,344	-0.43(-2.41%)
Nov 18, 2021	17.86	17.84	17.83	17.85	745,237	-0.05(-0.29%)
Nov 17, 2021	17.94	17.95	17.87	17.90	343,792	-0.03(-0.14%)
Nov 16, 2021	17.97	17.97	17.88	17.92	213,773	-0.08(-0.43%)
Nov 15, 2021	18.05	18.09	17.99	18.00	784,080	-0.02(-0.10%)
Nov 12, 2021	18.01	18.04	17.98	18.02	1,174,405	+0.01(+0.05%)
Nov 11, 2021	17.98	18.06	17.98	18.01	501,051	+0.06(+0.34%)
Nov 10, 2021	18.15		17.92	17.95	612,480	-0.14(-0.76%)
Nov 09, 2021	18.20	18.21	18.04	18.09	1,361,904	-0.12(-0.66%)
Nov 08, 2021	18.23	18.29	18.19	18.21	656,402	-0.02(-0.09%)
Nov 05, 2021	18.24	18.28	18.14	18.23	579,607	+0.13(+0.71%)
Nov 04, 2021	18.31	18.31	17.99	18.10	4,358,502	-0.38(-2.05%)
Nov 03, 2021	18.23	18.50	18.23	18.48	702,058	+0.20(+1.08%)
Nov 02, 2021	18.26	18.29	18.17	18.28	1,113,689	-0.08(-0.42%)
Nov 01, 2021	18.23	18.36	18.11	18.36	701,451	+0.24(+1.33%)
Oct 29, 2021	18.11	18.17	18.04	18.11	393,618	-0.07(-0.38%)
Oct 28, 2021	18.09	18.18		18.18	402,657	+0.17(+0.96%)
Oct 27, 2021	18.10	18.14	18.00	18.01	832,556	-0.11(-0.62%)
Oct 26, 2021	18.10			18.12	1,380,004	+0.09(+0.48%)
Oct 25, 2021	18.09	18.09	17.99	18.04	795,263	-0.02(-0.10%)
Oct 22, 2021	18.02	18.08	17.94	18.05	774,988	+0.09(+0.53%)
Oct 21, 2021	17.93	17.99	17.91	17.96	1,444,138	-0.06(-0.33%)
Oct 20, 2021	17.91	18.03	17.86	18.02	2,408,416	+0.06(+0.34%)
Oct 19, 2021	17.89	17.97	17.87	17.96	729,582	+0.15(+0.82%)
Oct 18, 2021	17.75	17.81	17.75	17.81	767,189	-0.05(-0.29%)
Oct 15, 2021	17.80	17.91	17.77	17.86	1,560,553	+0.22(+1.22%)
Oct 14, 2021	17.68	17.68	17.59	17.65	1,058,385	+0.15(+0.84%)
Oct 13, 2021	17.49	17.50	17.31	17.50	961,051	+0.00(+0.00%)
Oct 12, 2021	17.48	17.54	17.41	17.50	1,433,087	+0.02(+0.10%)
Oct 11, 2021	17.51	17.59	17.41	17.49	1,424,932	+0.02(+0.10%)
Oct 08, 2021	17.47	17.52	17.43	17.47	920,947	+0.09(+0.50%)
Oct 07, 2021	17.39	17.53	17.37	17.38	2,293,388	+0.03(+0.15%)
Oct 06, 2021	17.08	17.36	17.05	17.36	3,347,949	+0.10(+0.60%)
Oct 05, 2021	17.07	17.31	17.01	17.25	2,622,882	+0.31(+1.83%)
Oct 04, 2021	17.00	17.12	16.88	16.94	2,311,457	-0.10(-0.61%)

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.