Europe Financials Ishares MSCI ETF (NQ: EUFN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.04	16.11	15.91	16.06	2,836,535	-0.10(-0.60%)
May 30, 2018	16.05	16.21	15.97	16.16	5,873,128	+0.36(+2.27%)
May 29, 2018	16.09	16.15	15.73	15.80	14,935,523	-0.88(-5.29%)
May 25, 2018		16.68	16.68	16.68	0	-0.22(-1.28%)
May 24, 2018	16.95	16.97	16.80	16.90	1,224,967	-0.13(-0.79%)
May 23, 2018	17.07	17.08	16.96	17.04	1,130,675	-0.33(-1.90%)
May 22, 2018	17.37	17.42	17.35	17.37	929,223	+0.13(+0.78%)
May 21, 2018	17.19	17.25	17.19	17.23	487,097	+0.07(+0.44%)
May 18, 2018	17.23	17.23	17.14	17.16	735,152	-0.13(-0.78%)
May 17, 2018	17.26	17.34	17.23	17.29	677,920	-0.01(-0.09%)
May 16, 2018	17.28	17.34	17.24	17.31	830,523	-0.20(-1.15%)
May 15, 2018	17.45	17.56	17.40	17.51	837,345	-0.07(-0.43%)
May 14, 2018	17.61	17.63	17.54	17.58	1,636,226	-0.06(-0.34%)
May 11, 2018	17.65	17.69	17.63	17.64	271,701	+0.04(+0.21%)
May 10, 2018	17.51	17.60	17.47	17.60	756,153	+0.10(+0.60%)
May 09, 2018	17.43	17.53	17.43	17.50	771,744	+0.17(+0.99%)
May 08, 2018	17.25	17.34	17.23	17.33	1,388,109	-0.06(-0.34%)
May 07, 2018	17.40	17.43	17.35	17.39	9,010,546	-0.01(-0.04%)
May 04, 2018	17.19	17.43	17.16	17.40	725,800	-0.04(-0.26%)
May 03, 2018	17.45	17.47	17.28	17.44	893,349	-0.02(-0.13%)
May 02, 2018	17.60	17.62	17.46	17.46	538,290	-0.02(-0.13%)
May 01, 2018	17.52	17.57	17.40	17.48	573,960	-0.08(-0.47%)
Apr 30, 2018	17.63	17.68	17.56	17.57	918,597	-0.10(-0.59%)
Apr 27, 2018	17.67	17.69	17.58	17.67	1,882,200	-0.02(-0.13%)
Apr 26, 2018	17.71	17.73	17.64	17.69	375,202	-0.01(-0.08%)
Apr 25, 2018	17.67	17.75	17.60	17.71	2,414,995	-0.08(-0.46%)
Apr 24, 2018	17.89	17.95	17.74	17.79	957,056	-0.13(-0.71%)
Apr 23, 2018	17.89	17.95	17.85	17.92	621,174	+0.06(+0.33%)
Apr 20, 2018	17.84	17.90	17.81	17.86	263,436	-0.04(-0.21%)
Apr 19, 2018	17.88	17.96	17.86	17.90	802,562	+0.07(+0.42%)
Apr 18, 2018	17.82	17.89	17.81	17.82	1,228,997	+0.05(+0.29%)
Apr 17, 2018	17.78	17.80	17.74	17.77	522,947	+0.06(+0.34%)
Apr 16, 2018	17.70	17.73	17.66	17.71	615,739	+0.09(+0.51%)
Apr 13, 2018	17.80	17.80	17.57	17.62	2,809,230	+0.01(+0.04%)
Apr 12, 2018	17.54	17.63	17.54	17.61	2,408,637	+0.16(+0.94%)
Apr 11, 2018	17.54	17.55	17.44	17.45	925,086	-0.10(-0.55%)
Apr 10, 2018	17.54	17.59	17.48	17.54	1,685,965	+0.20(+1.16%)
Apr 09, 2018	17.38	17.48	17.32	17.34	1,370,393	+0.16(+0.96%)
Apr 06, 2018	17.31	17.35	17.13	17.18	1,630,739	-0.12(-0.69%)
Apr 05, 2018	17.25	17.34	17.25	17.30	963,989	+0.12(+0.70%)
Apr 04, 2018	16.89	17.19	16.89	17.18	1,914,767	+0.03(+0.17%)
Apr 03, 2018	17.11	17.17	17.03	17.15	1,482,949	+0.12(+0.70%)
Apr 02, 2018	17.31	17.32	16.91	17.03	2,304,500	-0.25(-1.47%)
Mar 29, 2018		17.28	17.28	17.28	0	+0.07(+0.39%)
Mar 28, 2018	17.18	17.35	17.12	17.22	2,065,510	+0.13(+0.79%)
Mar 27, 2018	17.40	17.40	17.02	17.08	1,545,873	-0.31(-1.76%)
Mar 26, 2018	17.31	17.39	17.14	17.39	2,069,036	+0.42(+2.47%)
Mar 23, 2018	17.21	17.23	16.97	16.97	1,847,979	-0.22(-1.26%)
Mar 22, 2018	17.39	17.40	17.18	17.19	1,545,936	-0.51(-2.88%)
Mar 21, 2018	17.68	17.78	17.60	17.69	863,069	-0.07(-0.38%)
Mar 20, 2018	17.75	17.83	17.72	17.76	739,877	+0.03(+0.17%)
Mar 19, 2018	17.87	17.88	17.66	17.73	2,730,615	-0.08(-0.46%)
Mar 16, 2018	17.85	17.92	17.80	17.81	2,205,084	+0.07(+0.38%)
Mar 15, 2018	17.72	17.82	17.67	17.75	3,186,391	+0.04(+0.21%)
Mar 14, 2018	17.85	17.85	17.67	17.71	1,183,826	-0.02(-0.08%)
Mar 13, 2018	17.93	17.93	17.70	17.72	1,326,235	-0.19(-1.09%)
Mar 12, 2018	17.87	17.93	17.84	17.92	3,127,531	+0.06(+0.33%)
Mar 09, 2018	17.81	17.87	17.76	17.86	810,975	+0.05(+0.29%)
Mar 08, 2018	17.90	17.96	17.75	17.81	772,446	-0.03(-0.17%)
Mar 07, 2018		17.87	17.71	17.84	830,016	+0.01(+0.04%)
Mar 06, 2018	17.84	17.86	17.73	17.83	4,839,873	+0.16(+0.93%)
Mar 05, 2018	17.49	17.69	17.45	17.66	678,025	-0.02(-0.13%)
Mar 02, 2018	17.59	17.70	17.49	17.69	4,157,166	-0.06(-0.34%)