Europe Financials Ishares MSCI ETF (NQ: EUFN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	15.38	15.52	15.16	15.16	2,190,820	-0.26(-1.71%)
Apr 28, 2022	15.26	15.42	15.08	15.42	944,807	+0.25(+1.68%)
Apr 27, 2022	15.19	15.31	15.09	15.17	1,861,632	-0.05(-0.35%)
Apr 26, 2022	15.56	15.60	15.21	15.22	1,697,714	-0.61(-3.83%)
Apr 25, 2022	15.83	15.85	15.54	15.83	2,579,522	-0.23(-1.42%)
Apr 22, 2022	16.30	16.34	16.06	16.06	1,256,704	-0.30(-1.83%)
Apr 21, 2022	16.71	16.76	16.32	16.36	1,980,901	-0.14(-0.85%)
Apr 20, 2022	16.59	16.63	16.46	16.50	1,795,284	+0.19(+1.19%)
Apr 19, 2022	16.16	16.31	16.16	16.30	3,515,066	+0.06(+0.38%)
Apr 18, 2022	16.17	16.36	16.17	16.24	2,148,397	-0.04(-0.27%)
Apr 14, 2022	16.31	16.35	16.22	16.28	1,300,582	+0.00(+0.00%)
Apr 13, 2022	16.07	16.28	16.06	16.28	2,112,951	+0.18(+1.09%)
Apr 12, 2022	16.24	16.36	16.08	16.11	1,422,541	-0.18(-1.08%)
Apr 11, 2022	16.44	16.56	16.28	16.28	1,657,767	-0.10(-0.59%)
Apr 08, 2022	16.26	16.42	16.26	16.38	1,237,742	+0.10(+0.59%)
Apr 07, 2022	16.34	16.36	16.09	16.28	1,369,920	+0.06(+0.38%)
Apr 06, 2022	16.15	16.31	16.07	16.22	1,316,391	-0.23(-1.39%)
Apr 05, 2022	16.55	16.61	16.39	16.45	1,978,206	-0.27(-1.63%)
Apr 04, 2022	16.63	16.76	16.60	16.72	1,243,290	-0.10(-0.57%)
Apr 01, 2022	16.81	16.87	16.70	16.82	2,103,875	+0.20(+1.22%)
Mar 31, 2022	16.86	16.87	16.61	16.62	1,508,509	-0.32(-1.87%)
Mar 30, 2022	17.01	17.03	16.89	16.94	2,071,684	-0.16(-0.93%)
Mar 29, 2022	17.05	17.14	16.94	17.09	9,149,896	+0.57(+3.46%)
Mar 28, 2022	16.55	16.57	16.36	16.52	989,830	-0.00(-0.03%)
Mar 25, 2022	16.43	16.55	16.38	16.53	1,139,430	+0.04(+0.24%)
Mar 24, 2022	16.50	16.53	16.38	16.49	1,187,634	+0.03(+0.16%)
Mar 23, 2022	16.50	16.60	16.45	16.46	1,672,479	-0.40(-2.40%)
Mar 22, 2022	16.84	16.94	16.78	16.86	1,247,032	+0.39(+2.35%)
Mar 21, 2022	16.63	16.63	16.42	16.48	2,661,463	-0.11(-0.69%)
Mar 18, 2022	16.37	16.63	16.25	16.59	4,671,591	+0.04(+0.27%)
Mar 17, 2022	16.27	16.57	16.25	16.55	2,140,489	-0.02(-0.11%)
Mar 16, 2022	16.20	16.57	16.16	16.57	3,666,216	+0.78(+4.96%)
Mar 15, 2022	15.71	15.81	15.58	15.78	4,741,800	+0.13(+0.84%)
Mar 14, 2022	15.70	15.89	15.60	15.65	2,445,566	+0.54(+3.55%)
Mar 11, 2022	15.50	15.58	15.12	15.12	5,204,244	-0.12(-0.81%)
Mar 10, 2022	15.31	15.43	15.14	15.24	3,626,943	-0.28(-1.81%)
Mar 09, 2022	15.38	15.73	15.30	15.52	6,207,089	+0.92(+6.32%)
Mar 08, 2022	14.63	15.01	14.32	14.60	10,091,266	+0.66(+4.73%)
Mar 07, 2022	14.49	14.50	13.83	13.94	9,130,969	-0.61(-4.17%)
Mar 04, 2022	14.83	14.89	14.41	14.54	14,966,747	-1.02(-6.55%)
Mar 03, 2022	15.99	15.99	15.53	15.56	5,449,455	-0.35(-2.21%)
Mar 02, 2022	15.83	15.98	15.73	15.92	3,823,054	+0.38(+2.43%)
Mar 01, 2022	16.21	16.21	15.48	15.54	7,051,545	-0.90(-5.45%)
Feb 28, 2022	16.43	16.68	16.32	16.43	5,709,353	-0.78(-4.54%)
Feb 25, 2022	17.01	17.25	17.04	17.22	2,907,920	+0.40(+2.40%)
Feb 24, 2022	16.36	16.81	16.25	16.81	18,606,490	-0.72(-4.11%)
Feb 23, 2022	17.90	17.97	17.52	17.53	4,946,316	-0.21(-1.19%)
Feb 22, 2022	17.81	17.95	17.58	17.74	4,776,039	-0.35(-1.94%)
Feb 18, 2022				18.10	0	-0.09(-0.48%)
Feb 17, 2022	18.42	18.42	18.17	18.18	2,707,742	-0.47(-2.50%)
Feb 16, 2022	18.48	18.67	18.48	18.65	2,348,347	-0.01(-0.05%)
Feb 15, 2022	18.54	18.68	18.52	18.66	1,397,530	+0.41(+2.26%)
Feb 14, 2022	18.38	18.46	18.12	18.24	4,458,708	-0.18(-0.95%)
Feb 11, 2022	18.87	19.03	18.42	18.42	4,104,591	-0.57(-3.01%)
Feb 10, 2022	19.09	19.25	18.96	18.99	3,781,463	-0.20(-1.05%)
Feb 09, 2022	19.19	19.24	19.16	19.19	8,024,177	+0.12(+0.64%)
Feb 08, 2022	18.92	19.11	18.89	19.07	8,281,084	+0.30(+1.59%)
Feb 07, 2022	18.71	18.85	18.66	18.77	3,863,518	+0.17(+0.90%)
Feb 04, 2022	18.53	18.75	18.44	18.61	2,122,189	-0.03(-0.14%)
Feb 03, 2022	18.74		18.63	18.63	2,862,662	-0.09(-0.47%)
Feb 02, 2022	18.75	18.87	18.64	18.72	4,343,267	+0.12(+0.64%)

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.