Europe Financials Ishares MSCI ETF (NQ: EUFN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	10.94	10.98	10.80	10.86	793,522	-0.40(-3.54%)
Apr 29, 2020	11.13	11.32	11.09	11.26	1,900,607	+0.60(+5.61%)
Apr 28, 2020	10.80	10.85	10.63	10.66	1,652,948	+0.27(+2.64%)
Apr 27, 2020	10.22	10.39	10.19	10.39	644,329	+0.29(+2.88%)
Apr 24, 2020	10.05	10.11	9.947	10.10	526,450	+0.12(+1.16%)
Apr 23, 2020	10.01	10.29	9.972	9.980	471,902	-0.02(-0.17%)
Apr 22, 2020	10.02	10.06	9.947	9.997	773,901	+0.12(+1.26%)
Apr 21, 2020	9.938	10.04	9.818	9.872	500,294	-0.23(-2.30%)
Apr 20, 2020	10.10	10.30	10.09	10.10	1,117,462	-0.27(-2.56%)
Apr 17, 2020	10.31	10.37	10.17	10.37	520,428	+0.37(+3.74%)
Apr 16, 2020	10.01	10.05	9.864	9.997	1,350,479	-0.07(-0.74%)
Apr 15, 2020	10.16	10.23	10.05	10.07	499,135	-0.60(-5.60%)
Apr 14, 2020	10.73	10.79	10.63	10.67	574,404	+0.10(+0.94%)
Apr 13, 2020	10.73	10.73	10.49	10.57	659,510	-0.11(-1.01%)
Apr 09, 2020	10.74	10.79	10.60	10.68	5,160,925	+0.22(+2.14%)
Apr 08, 2020	10.40	10.49	10.29	10.45	942,658	+0.02(+0.24%)
Apr 07, 2020	10.68	10.79	10.32	10.43	3,107,985	+0.22(+2.11%)
Apr 06, 2020	10.05	10.21	9.986	10.21	683,060	+0.64(+6.68%)
Apr 03, 2020	9.606	9.689	9.490	9.573	2,169,274	-0.16(-1.62%)
Apr 02, 2020	9.681	9.963	9.615	9.731	2,766,844	-0.02(-0.17%)
Apr 01, 2020	9.980	10.00	9.723	9.747	884,901	-0.66(-6.31%)
Mar 31, 2020	10.49	10.55	10.28	10.40	3,828,468	-0.14(-1.34%)
Mar 30, 2020	10.42	10.64	10.29	10.54	2,011,448	-0.12(-1.17%)
Mar 27, 2020	10.59	10.89	10.45	10.67	2,029,321	-0.51(-4.53%)
Mar 26, 2020	10.71	11.18	10.67	11.18	2,066,628	+0.46(+4.26%)
Mar 25, 2020	10.42	10.88	10.24	10.72	1,507,253	+0.54(+5.30%)
Mar 24, 2020	9.922	10.25	9.830	10.18	969,030	+1.09(+11.96%)
Mar 23, 2020	9.316	9.424	9.025	9.092	1,437,214	-0.05(-0.54%)
Mar 20, 2020	9.540	9.615	9.133	9.141	1,732,914	-0.10(-1.08%)
Mar 19, 2020	8.959	9.424	8.901	9.241	1,473,512	+0.21(+2.30%)
Mar 18, 2020	9.050	9.258	8.793	9.033	1,827,656	-0.72(-7.40%)
Mar 17, 2020	9.357	9.764	9.150	9.756	1,323,809	+0.42(+4.44%)
Mar 16, 2020	9.216	9.756	9.141	9.341	1,935,829	-1.64(-14.97%)
Mar 13, 2020	10.99	11.08	10.26	10.98	1,940,194	+0.78(+7.65%)
Mar 12, 2020	10.99	11.02	10.13	10.20	5,117,784	-1.74(-14.59%)
Mar 11, 2020	12.28	12.36	11.87	11.95	7,852,576	-0.63(-5.02%)
Mar 10, 2020	12.64	12.67	12.11	12.58	2,091,088	+0.61(+5.14%)
Mar 09, 2020	12.45	12.59	11.96	11.96	2,599,471	-1.56(-11.54%)
Mar 06, 2020	13.42	13.57	13.32	13.53	2,305,855	-0.12(-0.85%)
Mar 05, 2020	13.72	13.84	13.58	13.64	1,403,460	-0.60(-4.20%)
Mar 04, 2020	14.08	14.25	13.92	14.24	4,429,194	+0.36(+2.57%)
Mar 03, 2020	14.27	14.41	13.77	13.88	1,884,276	-0.32(-2.22%)
Mar 02, 2020	13.94	14.20	13.79	14.20	1,787,163	+0.12(+0.88%)
Feb 28, 2020	13.93	14.11	13.71	14.07	2,855,310	-0.13(-0.93%)
Feb 27, 2020	14.42	14.61	14.21	14.21	2,153,116	-0.60(-4.04%)
Feb 26, 2020	14.90	15.00	14.75	14.80	1,527,255	+0.06(+0.39%)
Feb 25, 2020	15.19	15.19	14.73	14.75	3,145,203	-0.46(-3.06%)
Feb 24, 2020	15.24	15.33	15.19	15.21	1,934,014	-0.68(-4.28%)
Feb 21, 2020	15.92	15.94	15.86	15.89	567,882	-0.08(-0.52%)
Feb 20, 2020	16.06	16.08	15.90	15.97	1,035,518	-0.15(-0.93%)
Feb 19, 2020	16.12	16.14	16.08	16.12	554,401	+0.03(+0.21%)
Feb 18, 2020	16.17	16.17	16.08	16.09	1,695,570	-0.16(-0.97%)
Feb 14, 2020	16.29	16.29	16.21	16.25	397,216	-0.01(-0.05%)
Feb 13, 2020	16.24	16.32	16.22	16.26	1,218,654	-0.06(-0.36%)
Feb 12, 2020	16.34	16.35	16.29	16.32	1,439,081	+0.12(+0.72%)
Feb 11, 2020	16.17	16.22	16.16	16.20	393,131	+0.14(+0.88%)
Feb 10, 2020	16.00	16.07	16.00	16.06	279,658	+0.05(+0.31%)
Feb 07, 2020	16.01	16.07	15.99	16.01	506,216	-0.02(-0.16%)
Feb 06, 2020	16.06	16.10	16.00	16.03	818,622	+0.17(+1.05%)
Feb 05, 2020	15.83	15.89	15.81	15.87	646,558	+0.22(+1.43%)
Feb 04, 2020	15.66	15.69	15.63	15.64	787,401	+0.26(+1.67%)

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.