Europe Financials Ishares MSCI ETF (NQ: EUFN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	14.42	14.48	14.22	14.31	1,206,528	-0.10(-0.68%)
Jul 30, 2019	14.43	14.45	14.40	14.41	1,662,621	-0.29(-1.96%)
Jul 29, 2019	14.72	14.74	14.69	14.70	456,458	-0.03(-0.22%)
Jul 26, 2019	14.76	14.76	14.71	14.73	386,997	-0.04(-0.28%)
Jul 25, 2019	14.93	14.95	14.75	14.77	1,562,974	-0.16(-1.10%)
Jul 24, 2019	14.90	14.94	14.88	14.94	510,389	-0.05(-0.33%)
Jul 23, 2019	14.99	15.02	14.95	14.99	468,072	+0.11(+0.72%)
Jul 22, 2019	14.90	14.91	14.82	14.88	315,173	-0.02(-0.11%)
Jul 19, 2019	14.90	14.95	14.88	14.90	336,662	-0.16(-1.07%)
Jul 18, 2019	14.98	15.07	14.96	15.06	503,168	+0.04(+0.25%)
Jul 17, 2019	15.08	15.10	15.01	15.02	451,774	-0.12(-0.76%)
Jul 16, 2019	15.15	15.20	15.12	15.13	373,932	-0.02(-0.11%)
Jul 15, 2019	15.19	15.19	15.13	15.15	220,652	+0.00(+0.00%)
Jul 12, 2019	15.17	15.17	15.11	15.15	517,820	+0.01(+0.08%)
Jul 11, 2019	15.09	15.15	15.08	15.14	537,007	+0.05(+0.35%)
Jul 10, 2019	15.17	15.21	15.08	15.08	876,681	+0.02(+0.16%)
Jul 09, 2019	15.01	15.08	14.99	15.06	5,067,520	-0.06(-0.38%)
Jul 08, 2019	15.13	15.14	15.07	15.12	659,822	-0.12(-0.81%)
Jul 05, 2019	15.28	15.36	15.17	15.24	872,963	+0.02(+0.16%)
Jul 03, 2019	15.15	15.23	15.14	15.22	715,148	+0.15(+0.98%)
Jul 02, 2019	15.01	15.08	15.01	15.07	5,128,706	+0.09(+0.58%)
Jul 01, 2019	15.09	15.11	14.94	14.98	453,738	+0.05(+0.36%)
Jun 28, 2019	14.90	14.96	14.90	14.93	543,960	+0.07(+0.50%)
Jun 27, 2019	14.85	14.90	14.84	14.85	767,567	+0.06(+0.39%)
Jun 26, 2019	14.80	14.84	14.80	14.80	745,904	+0.09(+0.61%)
Jun 25, 2019	14.76	14.78	14.69	14.71	654,076	-0.09(-0.61%)
Jun 24, 2019	14.85	14.89	14.80	14.80	456,535	+0.01(+0.06%)
Jun 21, 2019	14.78	14.84	14.76	14.79	589,189	-0.02(-0.17%)
Jun 20, 2019	14.85	14.85	14.76	14.81	1,137,637	+0.02(+0.17%)
Jun 19, 2019	14.74	14.84	14.73	14.79	934,583	+0.18(+1.24%)
Jun 18, 2019	14.53	14.65	14.53	14.61	815,816	+0.15(+1.02%)
Jun 17, 2019	14.51	14.55	14.44	14.46	466,393	+0.01(+0.09%)
Jun 14, 2019	14.45	14.47	14.42	14.45	290,107	-0.14(-0.98%)
Jun 13, 2019	14.59	14.62	14.56	14.59	268,005	-0.01(-0.05%)
Jun 12, 2019	14.66	14.67	14.58	14.60	292,035	-0.16(-1.07%)
Jun 11, 2019	14.80	14.80	14.71	14.76	582,676	+0.07(+0.48%)
Jun 10, 2019	14.68	14.74	14.68	14.68	342,738	+0.07(+0.49%)
Jun 07, 2019	14.57	14.66	14.57	14.61	303,892	+0.13(+0.87%)
Jun 06, 2019	14.52	14.54	14.40	14.49	660,743	-0.02(-0.14%)
Jun 05, 2019	14.53	14.55	14.47	14.51	527,901	-0.08(-0.52%)
Jun 04, 2019	14.50	14.59	14.47	14.58	753,810	+0.36(+2.56%)
Jun 03, 2019	14.19	14.25	14.15	14.22	1,298,389	+0.00(+0.00%)
May 31, 2019	14.19	14.25	14.15	14.22	811,265	-0.19(-1.32%)
May 30, 2019	14.38	14.43	14.36	14.41	1,203,157	+0.09(+0.61%)
May 29, 2019	14.30	14.34	14.25	14.32	829,412	-0.07(-0.49%)
May 28, 2019	14.50	14.53	14.39	14.39	660,340	-0.20(-1.36%)
May 24, 2019	14.56	14.59	14.54	14.59	432,506	+0.21(+1.43%)
May 23, 2019	14.38	14.40	14.32	14.38	765,064	-0.17(-1.19%)
May 22, 2019	14.58	14.63	14.55	14.56	692,656	-0.18(-1.23%)
May 21, 2019	14.68	14.77	14.65	14.74	939,459	+0.11(+0.76%)
May 20, 2019	14.62	14.68	14.58	14.63	204,354	-0.10(-0.70%)
May 17, 2019	14.72	14.79	14.72	14.73	462,731	-0.17(-1.17%)
May 16, 2019	14.82	14.96	14.82	14.91	761,644	+0.17(+1.18%)
May 15, 2019	14.56	14.77	14.55	14.73	857,088	+0.03(+0.21%)
May 14, 2019	14.62	14.76	14.62	14.70	481,040	+0.14(+0.98%)
May 13, 2019	14.64	14.67	14.54	14.56	1,032,907	-0.40(-2.64%)
May 10, 2019	14.83	14.96	14.78	14.95	686,192	+0.11(+0.75%)
May 09, 2019	14.76	14.87	14.72	14.84	961,643	-0.13(-0.90%)
May 08, 2019	14.95	15.03	14.93	14.98	544,573	+0.02(+0.11%)
May 07, 2019	15.08	15.09	14.92	14.96	1,093,221	-0.36(-2.32%)
May 06, 2019	15.17	15.33	15.13	15.32	599,093	-0.21(-1.37%)
May 03, 2019	15.45	15.53	15.41	15.53	338,417	+0.16(+1.03%)
May 02, 2019	15.43	15.44	15.35	15.37	1,042,309	+0.00(+0.00%)

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.