Europe Financials Ishares MSCI ETF (NQ: EUFN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.19	14.24	14.14	14.21	811,651	-0.19(-1.32%)
May 30, 2019	14.37	14.42	14.35	14.40	1,203,730	+0.09(+0.61%)
May 29, 2019	14.29	14.33	14.24	14.31	829,807	-0.07(-0.49%)
May 28, 2019	14.50	14.53	14.38	14.38	660,655	-0.20(-1.36%)
May 24, 2019	14.55	14.58	14.53	14.58	432,712	+0.21(+1.43%)
May 23, 2019	14.38	14.40	14.31	14.38	765,428	-0.17(-1.20%)
May 22, 2019	14.57	14.62	14.54	14.55	692,985	-0.18(-1.23%)
May 21, 2019	14.68	14.76	14.65	14.73	939,906	+0.11(+0.76%)
May 20, 2019	14.61	14.68	14.57	14.62	204,451	-0.10(-0.70%)
May 17, 2019	14.71	14.79	14.71	14.72	462,951	-0.17(-1.17%)
May 16, 2019	14.81	14.95	14.81	14.90	762,007	+0.17(+1.18%)
May 15, 2019	14.55	14.76	14.54	14.72	857,496	+0.03(+0.22%)
May 14, 2019	14.61	14.75	14.61	14.69	481,269	+0.14(+0.98%)
May 13, 2019	14.63	14.67	14.53	14.55	1,033,398	-0.40(-2.64%)
May 10, 2019	14.83	14.96	14.77	14.95	686,519	+0.11(+0.75%)
May 09, 2019	14.75	14.86	14.71	14.84	962,101	-0.13(-0.90%)
May 08, 2019	14.94	15.02	14.92	14.97	544,832	+0.02(+0.11%)
May 07, 2019	15.07	15.08	14.91	14.95	1,093,741	-0.36(-2.32%)
May 06, 2019	15.16	15.33	15.13	15.31	599,378	-0.21(-1.37%)
May 03, 2019	15.44	15.52	15.40	15.52	338,578	+0.16(+1.03%)
May 02, 2019	15.42	15.43	15.34	15.36	1,042,805	+0.00(+0.00%)
May 01, 2019	15.45	15.55	15.36	15.36	720,797	-0.10(-0.66%)
Apr 30, 2019	15.48	15.49	15.39	15.47	784,574	-0.02(-0.15%)
Apr 29, 2019	15.36	15.49	15.36	15.49	425,398	+0.18(+1.19%)
Apr 26, 2019	15.28	15.36	15.28	15.31	306,567	+0.03(+0.21%)
Apr 25, 2019	15.21	15.28	15.18	15.28	425,906	-0.02(-0.10%)
Apr 24, 2019	15.39	15.39	15.28	15.29	1,706,904	-0.23(-1.48%)
Apr 23, 2019	15.46	15.52	15.43	15.52	906,897	-0.09(-0.61%)
Apr 22, 2019	15.61	15.66	15.61	15.62	363,197	-0.01(-0.05%)
Apr 18, 2019	15.61	15.67	15.60	15.63	885,668	-0.11(-0.70%)
Apr 17, 2019	15.72	15.75	15.67	15.74	796,543	+0.16(+1.01%)
Apr 16, 2019	15.55	15.60	15.55	15.58	1,434,620	+0.13(+0.87%)
Apr 15, 2019	15.44	15.45	15.39	15.44	483,225	+0.06(+0.41%)
Apr 12, 2019	15.37	15.44	15.34	15.38	1,275,868	+0.26(+1.72%)
Apr 11, 2019	15.10	15.18	15.08	15.12	673,386	+0.15(+1.00%)
Apr 10, 2019	14.97	15.00	14.92	14.97	487,170	-0.01(-0.05%)
Apr 09, 2019	15.02	15.02	14.97	14.98	429,726	-0.02(-0.11%)
Apr 08, 2019	15.00	15.03	14.97	14.99	456,611	-0.02(-0.16%)
Apr 05, 2019	14.99	15.05	14.97	15.02	554,807	-0.02(-0.11%)
Apr 04, 2019	15.00	15.05	14.99	15.03	974,924	+0.03(+0.21%)
Apr 03, 2019	14.97	15.05	14.97	15.00	874,509	+0.21(+1.44%)
Apr 02, 2019	14.73	14.79	14.70	14.79	734,031	+0.10(+0.70%)
Apr 01, 2019	14.57	14.69	14.57	14.69	962,421	+0.33(+2.31%)
Mar 29, 2019	14.38	14.42	14.28	14.35	1,322,175	+0.04(+0.28%)
Mar 28, 2019	14.40	14.40	14.26	14.31	779,004	-0.20(-1.36%)
Mar 27, 2019	14.53	14.57	14.40	14.51	1,701,666	+0.15(+1.05%)
Mar 26, 2019	14.39	14.43	14.33	14.36	687,292	-0.04(-0.27%)
Mar 25, 2019	14.39	14.46	14.35	14.40	1,245,120	+0.03(+0.22%)
Mar 22, 2019	14.50	14.52	14.35	14.37	1,550,931	-0.40(-2.73%)
Mar 21, 2019	14.75	14.80	14.71	14.77	597,967	-0.13(-0.90%)
Mar 20, 2019	14.98	15.04	14.88	14.91	2,010,956	-0.16(-1.05%)
Mar 19, 2019	15.18	15.20	15.04	15.06	496,839	-0.01(-0.05%)
Mar 18, 2019	15.06	15.10	15.02	15.07	503,080	+0.11(+0.74%)
Mar 15, 2019	14.84	14.96	14.82	14.96	629,963	+0.20(+1.34%)
Mar 14, 2019	14.73	14.79	14.73	14.76	501,709	+0.09(+0.59%)
Mar 13, 2019	14.59	14.69	14.57	14.68	1,014,509	+0.21(+1.42%)
Mar 12, 2019	14.46	14.50	14.43	14.47	374,776	-0.02(-0.16%)
Mar 11, 2019	14.38	14.50	14.38	14.50	466,282	+0.21(+1.44%)
Mar 08, 2019	14.19	14.31	14.18	14.29	556,326	-0.04(-0.28%)
Mar 07, 2019	14.50	14.50	14.33	14.33	855,656	-0.40(-2.74%)
Mar 06, 2019	14.77	14.79	14.72	14.73	667,169	-0.01(-0.05%)
Mar 05, 2019	14.76	14.78	14.70	14.74	432,209	-0.06(-0.37%)
Mar 04, 2019	14.84	14.87	14.73	14.80	540,537	-0.11(-0.74%)

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.