Europe Financials Ishares MSCI ETF (NQ: EUFN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	17.30	17.32	17.11	17.23	817,420	-0.30(-1.73%)
May 30, 2023	17.63	17.68	17.46	17.53	1,211,929	-0.13(-0.73%)
May 26, 2023	17.54	17.67	17.54	17.66	1,105,126	+0.17(+1.00%)
May 25, 2023	17.51	17.52	17.42	17.49	255,746	-0.01(-0.05%)
May 24, 2023	17.61	17.61	17.47	17.50	510,666	-0.37(-2.05%)
May 23, 2023	17.97	18.04	17.86	17.86	174,261	-0.17(-0.97%)
May 22, 2023	17.96	18.05	17.94	18.04	941,810	+0.06(+0.36%)
May 19, 2023	17.96	18.01	17.91	17.97	346,514	+0.16(+0.87%)
May 18, 2023	17.75	17.82	17.70	17.82	1,062,502	+0.03(+0.15%)
May 17, 2023	17.64	17.80	17.59	17.79	436,011	+0.14(+0.78%)
May 16, 2023	17.75	17.80	17.65	17.65	1,085,002	-0.23(-1.28%)
May 15, 2023	17.73	17.91	17.73	17.88	595,005	+0.18(+1.04%)
May 12, 2023	17.82	17.82	17.63	17.70	368,272	-0.06(-0.36%)
May 11, 2023	17.61	17.76	17.55	17.76	1,221,363	-0.09(-0.51%)
May 10, 2023	17.94	17.94	17.70	17.85	1,109,298	-0.07(-0.41%)
May 09, 2023	17.83	17.97	17.78	17.93	929,366	-0.10(-0.56%)
May 08, 2023	18.14	18.14	18.00	18.03	2,901,811	-0.02(-0.10%)
May 05, 2023	17.83	18.06	17.83	18.05	1,233,972	+0.39(+2.18%)
May 04, 2023	17.68	17.74	17.49	17.66	2,157,001	-0.14(-0.77%)
May 03, 2023	17.83	17.96	17.72	17.80	2,435,656	-0.01(-0.05%)
May 02, 2023	18.02	18.02	17.71	17.81	431,671	-0.31(-1.72%)
May 01, 2023	18.11	18.20	18.08	18.12	354,927	-0.01(-0.05%)
Apr 28, 2023	17.97	18.13	17.92	18.13	637,230	-0.06(-0.35%)
Apr 27, 2023	18.01	18.21	18.00	18.19	868,220	+0.26(+1.43%)
Apr 26, 2023	17.91	18.06	17.87	17.94	1,634,846	+0.20(+1.14%)
Apr 25, 2023	17.61	18.13	17.61	17.73	1,197,652	-0.53(-2.91%)
Apr 24, 2023	18.17	18.29	18.17	18.27	650,726	+0.12(+0.66%)
Apr 21, 2023	17.97	18.15	17.95	18.15	722,898	+0.03(+0.15%)
Apr 20, 2023	18.11	18.17	18.05	18.12	951,189	-0.07(-0.40%)
Apr 19, 2023	18.06	18.20	18.05	18.19	762,489	+0.11(+0.61%)
Apr 18, 2023	17.91	18.08	17.91	18.08	600,272	+0.23(+1.28%)
Apr 17, 2023	17.79	17.87	17.68	17.85	3,382,601	-0.29(-1.62%)
Apr 14, 2023	18.15	18.23	18.08	18.15	1,251,392	+0.14(+0.76%)
Apr 13, 2023	17.93	18.01	17.87	18.01	278,193	+0.21(+1.18%)
Apr 12, 2023	17.79	18.01	17.72	17.80	1,021,079	+0.15(+0.83%)
Apr 11, 2023	17.56	17.68	17.56	17.65	2,203,183	+0.09(+0.52%)
Apr 10, 2023	17.43	17.56	17.32	17.56	345,790	-0.04(-0.21%)
Apr 06, 2023	17.32	17.62	17.32	17.60	798,216	+0.34(+1.97%)
Apr 05, 2023	17.16	17.31	17.15	17.26	888,652	-0.06(-0.37%)
Apr 04, 2023	17.42	17.42	17.28	17.32	1,640,740	+0.05(+0.32%)
Apr 03, 2023	17.16	17.29	17.15	17.27	1,874,529	+0.12(+0.70%)
Mar 31, 2023	17.16	17.22	17.10	17.15	946,824	+0.05(+0.27%)
Mar 30, 2023	17.21	17.29	17.07	17.10	998,040	+0.19(+1.14%)
Mar 29, 2023	16.86	16.93	16.80	16.91	995,340	+0.37(+2.22%)
Mar 28, 2023	16.44	16.59	16.44	16.54	1,113,774	+0.01(+0.06%)
Mar 27, 2023	16.46	16.53	16.39	16.53	1,410,524	+0.18(+1.12%)
Mar 24, 2023	16.12	16.35	16.00	16.35	5,261,854	-0.06(-0.39%)
Mar 23, 2023	16.83	16.86	16.31	16.41	4,362,912	-0.31(-1.86%)
Mar 22, 2023	16.96	17.13	16.70	16.72	1,811,366	-0.24(-1.41%)
Mar 21, 2023	16.86	16.99	16.84	16.96	1,874,927	+0.68(+4.17%)
Mar 20, 2023	16.06	16.37	16.04	16.28	2,033,642	+0.35(+2.19%)
Mar 17, 2023	16.00	16.07	15.79	15.94	2,949,645	-0.53(-3.23%)
Mar 16, 2023	15.95	16.48	15.91	16.47	4,729,908	+0.26(+1.58%)
Mar 15, 2023	15.86	16.29	15.69	16.21	6,528,317	-0.98(-5.71%)
Mar 14, 2023	17.25	17.30	17.08	17.19	1,917,097	+0.31(+1.85%)
Mar 13, 2023	16.78	17.06	16.71	16.88	11,279,388	-0.52(-3.00%)
Mar 10, 2023	17.60	17.72	17.34	17.40	2,540,516	-0.42(-2.37%)
Mar 09, 2023	18.11	18.17	17.81	17.83	3,084,040	-0.35(-1.92%)
Mar 08, 2023	18.16	18.28	18.13	18.17	683,857	+0.09(+0.51%)
Mar 07, 2023	18.44	18.44	18.05	18.08	645,394	-0.45(-2.42%)
Mar 06, 2023	18.48	18.59	18.41	18.53	519,548	+0.07(+0.40%)
Mar 03, 2023	18.27	18.47	18.21	18.46	2,320,153	+0.28(+1.51%)
Mar 02, 2023	18.12	18.19	18.06	18.18	1,059,625	-0.17(-0.90%)

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.