Europe Financials Ishares MSCI ETF (NQ: EUFN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.89	11.02	10.81	10.96	205,385	+0.08(+0.75%)
Jan 30, 2012	10.87	10.89	10.71	10.88	95,055	-0.36(-3.23%)
Jan 27, 2012	11.16	11.26	11.09	11.24	51,558	-0.01(-0.06%)
Jan 26, 2012	11.39	11.39	11.20	11.25	111,722	+0.11(+0.99%)
Jan 25, 2012	10.85	11.14	10.74	11.14	53,505	+0.21(+1.90%)
Jan 24, 2012	10.93	11.00	10.80	10.93	38,844	-0.08(-0.77%)
Jan 23, 2012	11.04	11.20	10.94	11.02	148,226	+0.08(+0.71%)
Jan 20, 2012	10.75	10.94	10.72	10.94	215,822	+0.16(+1.51%)
Jan 19, 2012	10.55	10.78	10.48	10.78	273,074	+0.62(+6.07%)
Jan 18, 2012	10.15	10.16	10.02	10.16	59,045	+0.23(+2.29%)
Jan 17, 2012	10.07	10.07	9.860	9.932	110,311	+0.17(+1.73%)
Jan 13, 2012	9.912	9.912	9.568	9.763	53,174	-0.13(-1.31%)
Jan 12, 2012	9.932	9.984	9.839	9.893	163,584	+0.10(+0.99%)
Jan 11, 2012	9.711	9.808	9.562	9.795	179,739	+0.17(+1.75%)
Jan 10, 2012	9.562	9.685	9.562	9.627	27,851	+0.29(+3.13%)
Jan 09, 2012	9.341	9.360	9.263	9.334	25,726	-0.05(-0.55%)
Jan 06, 2012	9.653	9.653	9.354	9.386	753,384	-0.17(-1.77%)
Jan 05, 2012	9.782	9.782	9.516	9.555	344,046	-0.45(-4.48%)
Jan 04, 2012	10.10	10.10	9.964	10.00	34,416	+0.17(+1.70%)
Dec 30, 2011	9.763	9.906	9.744	9.836	16,796	+0.09(+0.95%)
Dec 29, 2011	9.704	9.756	9.659	9.743	8,919	+0.10(+1.01%)
Dec 28, 2011	9.581	9.730	9.581	9.646	25,803	-0.23(-2.37%)
Dec 27, 2011	9.932	9.932	9.868	9.880	4,375	-0.02(-0.20%)
Dec 23, 2011	9.964	9.964	9.867	9.899	11,401	+0.17(+1.73%)
Dec 21, 2011	9.899	9.899	9.665	9.730	15,762	-0.01(-0.07%)
Dec 20, 2011	9.782	9.792	9.660	9.737	20,402	+0.42(+4.53%)
Dec 19, 2011	9.529	9.529	9.315	9.315	39,322	-0.12(-1.31%)
Dec 16, 2011	9.503	9.555	9.360	9.438	8,318	-0.04(-0.41%)
Dec 15, 2011	9.627	9.627	9.439	9.477	19,748	+0.11(+1.18%)
Dec 14, 2011	9.516	9.516	9.328	9.367	58,218	-0.25(-2.57%)
Dec 13, 2011	9.841	9.932	9.516	9.614	106,268	-0.23(-2.37%)
Dec 12, 2011	10.02	10.02	9.743	9.847	49,984	-0.55(-5.25%)
Dec 09, 2011	10.08	10.39	10.08	10.39	65,617	+0.41(+4.10%)
Dec 08, 2011	10.22	10.22	9.984	9.984	17,577	-0.47(-4.51%)
Dec 07, 2011	10.37	10.48	10.18	10.45	28,965	-0.02(-0.21%)
Dec 06, 2011	10.39	10.53	10.39	10.48	38,242	-0.01(-0.12%)
Dec 05, 2011	10.70	10.70	10.46	10.49	46,274	+0.21(+2.02%)
Dec 02, 2011	10.37	10.54	10.27	10.28	51,536	+0.19(+1.93%)
Dec 01, 2011	10.09	10.16	10.00	10.09	62,873	-0.10(-0.96%)
Nov 30, 2011	10.28	10.28	10.13	10.18	46,752	+0.54(+5.59%)
Nov 29, 2011	9.678	9.984	9.581	9.646	167,679	+0.00(+0.00%)
Nov 28, 2011	9.510	9.717	9.477	9.646	66,533	+0.68(+7.53%)
Nov 25, 2011	8.958	9.068	8.900	8.971	241,641	-0.05(-0.50%)
Nov 23, 2011	9.172	9.172	8.913	9.016	820,349	-0.21(-2.32%)
Nov 22, 2011	9.321	9.321	9.179	9.231	48,472	-0.19(-2.00%)
Nov 21, 2011	9.510	9.510	9.283	9.419	37,157	-0.29(-2.97%)
Nov 18, 2011	9.730	9.749	9.659	9.707	24,388	+0.12(+1.24%)
Nov 17, 2011	9.932	9.932	9.588	9.588	44,972	-0.29(-2.96%)
Nov 16, 2011	9.912	10.04	9.867	9.880	41,877	-0.18(-1.81%)
Nov 15, 2011	10.17	10.26	9.971	10.06	60,487	-0.28(-2.70%)
Nov 14, 2011	10.47	10.47	10.22	10.34	27,541	-0.17(-1.64%)
Nov 11, 2011	10.55	10.63	10.39	10.51	41,472	+0.32(+3.09%)
Nov 10, 2011	10.37	10.37	10.02	10.20	15,614	+0.18(+1.82%)
Nov 09, 2011	10.26	10.26	9.932	10.02	29,042	-0.89(-8.15%)
Nov 08, 2011	10.94	10.94	10.65	10.91	50,287	+0.15(+1.39%)
Nov 07, 2011	10.77	10.77	10.48	10.76	56,190	-0.08(-0.78%)
Nov 04, 2011	10.82	10.84	10.51	10.84	34,227	-0.10(-0.95%)
Nov 03, 2011	10.87	10.94	10.59	10.94	22,557	+0.40(+3.75%)
Nov 02, 2011	10.70	10.70	10.47	10.55	20,872	+0.08(+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.