Europe Financials Ishares MSCI ETF (NQ: EUFN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	17.04	17.04	16.82	16.91	1,665,600	-0.24(-1.38%)
Apr 29, 2021	17.10	17.19	17.00	17.14	922,323	+0.14(+0.84%)
Apr 28, 2021	16.86	17.01	16.86	17.00	1,089,130	+0.19(+1.15%)
Apr 27, 2021	16.70	16.83	16.65	16.81	13,391,177	+0.13(+0.81%)
Apr 26, 2021	16.60	16.68	16.60	16.67	1,336,404	+0.18(+1.07%)
Apr 23, 2021	16.28	16.53	16.28	16.49	665,955	+0.20(+1.24%)
Apr 22, 2021	16.39	16.40	16.23	16.29	1,137,637	-0.21(-1.28%)
Apr 21, 2021	16.24	16.50	16.20	16.50	757,390	+0.04(+0.26%)
Apr 20, 2021	16.64	16.67	16.40	16.46	1,622,820	-0.47(-2.79%)
Apr 19, 2021	16.95	16.97	16.87	16.93	904,172	+0.08(+0.50%)
Apr 16, 2021	16.71	16.85	16.71	16.85	780,742	+0.19(+1.16%)
Apr 15, 2021	16.70	16.71	16.58	16.66	537,083	-0.02(-0.10%)
Apr 14, 2021	16.60	16.72	16.60	16.67	1,410,814	+0.03(+0.15%)
Apr 13, 2021	16.58	16.67	16.54	16.65	1,384,595	-0.04(-0.25%)
Apr 12, 2021	16.66	16.71	16.62	16.69	981,522	+0.04(+0.25%)
Apr 09, 2021	16.65	16.66	16.59	16.65	617,218	-0.01(-0.05%)
Apr 08, 2021	16.68	16.68	16.57	16.66	1,872,950	-0.03(-0.15%)
Apr 07, 2021	16.65	16.72	16.63	16.68	819,109	+0.10(+0.61%)
Apr 06, 2021	16.58	16.62	16.48	16.58	671,042	-0.18(-1.06%)
Apr 05, 2021	16.60	16.76	16.59	16.76	393,931	+0.32(+1.95%)
Apr 01, 2021	16.28	16.47	16.27	16.44	335,112	+0.19(+1.14%)
Mar 31, 2021	16.31	16.33	16.22	16.25	683,366	-0.13(-0.77%)
Mar 30, 2021	16.30	16.40	16.28	16.38	2,832,170	+0.17(+1.04%)
Mar 29, 2021	16.15	16.23	16.09	16.21	1,264,208	-0.16(-0.98%)
Mar 26, 2021	16.28	16.38	16.23	16.37	695,126	+0.15(+0.94%)
Mar 25, 2021	16.05	16.24	15.96	16.22	887,321	+0.13(+0.79%)
Mar 24, 2021	16.10	16.24	16.08	16.09	1,296,646	+0.04(+0.26%)
Mar 23, 2021	16.26	16.28	16.02	16.05	925,768	-0.24(-1.45%)
Mar 22, 2021	16.35	16.35	16.24	16.28	1,380,466	-0.14(-0.87%)
Mar 19, 2021	16.38	16.43	16.22	16.43	1,949,485	-0.07(-0.41%)
Mar 18, 2021	16.53	16.74	16.44	16.49	1,306,173	+0.01(+0.05%)
Mar 17, 2021	16.39	16.49	16.28	16.49	1,620,711	+0.12(+0.72%)
Mar 16, 2021	16.44	16.47	16.27	16.37	2,744,820	-0.02(-0.10%)
Mar 15, 2021	16.45	16.45	16.23	16.39	1,039,957	-0.13(-0.82%)
Mar 12, 2021	16.35	16.52	16.34	16.52	639,393	+0.14(+0.88%)
Mar 11, 2021	16.33	16.39	16.23	16.38	784,702	-0.08(-0.46%)
Mar 10, 2021	16.41	16.46	16.30	16.45	1,312,830	+0.08(+0.52%)
Mar 09, 2021	16.32	16.43	16.23	16.37	2,395,535	+0.02(+0.10%)
Mar 08, 2021	16.30	16.47	16.29	16.35	27,142,010	+0.13(+0.78%)
Mar 05, 2021	16.21	16.25	15.96	16.23	2,355,153	+0.18(+1.10%)
Mar 04, 2021	16.27	16.33	15.96	16.05	1,985,508	-0.23(-1.40%)
Mar 03, 2021	16.23	16.39	16.18	16.28	1,477,312	+0.13(+0.78%)
Mar 02, 2021	16.11	16.23	16.11	16.15	1,520,721	+0.11(+0.68%)
Mar 01, 2021	15.91	16.06	15.91	16.04	881,529	+0.25(+1.60%)
Feb 26, 2021	15.97	15.97	15.75	15.79	1,300,961	-0.19(-1.16%)
Feb 25, 2021	16.39	16.47	15.97	15.97	3,008,117	-0.21(-1.30%)
Feb 24, 2021	16.01	16.19	15.97	16.18	1,645,950	+0.23(+1.43%)
Feb 23, 2021	15.90	16.00	15.76	15.96	2,142,218	+0.09(+0.58%)
Feb 22, 2021	15.74	15.94	15.74	15.86	920,146	+0.15(+0.97%)
Feb 19, 2021	15.72	15.82	15.69	15.71	986,245	+0.13(+0.87%)
Feb 18, 2021	15.55	15.59	15.43	15.58	255,507	-0.13(-0.81%)
Feb 17, 2021	15.64	15.71	15.58	15.70	688,965	-0.14(-0.90%)
Feb 16, 2021	15.74	15.86	15.69	15.85	989,100	+0.45(+2.90%)
Feb 12, 2021	15.27	15.41	15.27	15.40	1,131,982	+0.10(+0.66%)
Feb 11, 2021	15.27	15.33	15.23	15.30	637,857	+0.03(+0.17%)
Feb 10, 2021	15.37	15.44	15.25	15.27	1,648,797	-0.03(-0.22%)
Feb 09, 2021	15.15	15.32	15.13	15.31	17,634,396	+0.17(+1.11%)
Feb 08, 2021	15.16	15.23	15.11	15.14	796,101	+0.09(+0.62%)
Feb 05, 2021	15.05	15.08	14.96	15.04	822,009	+0.09(+0.62%)
Feb 04, 2021	14.83	14.99	14.83	14.95	1,905,470	+0.23(+1.55%)
Feb 03, 2021	14.69	14.75	14.66	14.72	328,720	+0.01(+0.06%)
Feb 02, 2021	14.58	14.72	14.54	14.72	927,057	+0.34(+2.35%)

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.