Europe Financials Ishares MSCI ETF (NQ: EUFN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2010	14.31	14.31	14.31	14.31	0	+0.26(+1.85%)
Apr 28, 2010	14.07	14.11	14.03	14.05	8,785	-0.06(-0.41%)
Apr 27, 2010	14.47	14.47	14.03	14.11	2,774	-0.64(-4.31%)
Apr 23, 2010	14.77	14.74	14.74	14.74	4,469	+0.05(+0.35%)
Apr 22, 2010	14.68	14.69	14.68	14.69	1,849	-0.49(-3.21%)
Apr 19, 2010	15.18	15.18	15.18	15.18	0	-0.20(-1.31%)
Apr 16, 2010	15.73	15.73	15.38	15.38	308	-0.19(-1.25%)
Apr 13, 2010	15.57	15.57	15.57	15.57	0	+0.03(+0.17%)
Apr 12, 2010	15.54	15.55	15.54	15.55	2,003	+0.21(+1.40%)
Apr 09, 2010	15.29	15.33	15.29	15.33	662	+0.41(+2.74%)
Apr 08, 2010	14.85	14.92	14.85	14.92	2,774	-0.40(-2.63%)
Apr 05, 2010	15.33	15.33	15.33	15.33	0	+0.53(+3.60%)
Mar 23, 2010	14.79	14.79	14.79	14.79	154	+0.29(+2.01%)
Mar 22, 2010	14.53	14.53	14.50	14.50	924	-0.28(-1.89%)
Mar 19, 2010	14.97	14.97	14.78	14.78	1,233	+0.48(+3.36%)
Mar 03, 2010	14.30	14.30	14.30	14.30	0	+0.52(+3.77%)
Mar 01, 2010	13.77	13.78	13.78	13.78	3,236	-0.21(-1.53%)
Feb 26, 2010	13.99	13.99	13.99	13.99	154	+0.21(+1.50%)
Feb 25, 2010	13.79	13.79	13.79	13.79	292	-0.11(-0.79%)
Feb 24, 2010	13.89	13.90	13.89	13.90	770	-0.02(-0.14%)
Feb 19, 2010	13.92	13.92	13.92	13.92	462	-0.13(-0.92%)
Feb 18, 2010	14.02	14.05	13.90	14.05	8,415	+0.01(+0.05%)
Feb 17, 2010	14.04	14.04	14.04	14.04	385	+0.49(+3.64%)
Feb 16, 2010	13.55	13.55	13.55	13.55	770	+0.29(+2.15%)
Feb 12, 2010	13.26	13.26	13.26	13.26	770	-0.36(-2.62%)
Feb 11, 2010	13.48	13.62	13.48	13.62	1,541	+0.00(+0.00%)
Feb 09, 2010	13.57	13.62	13.62	13.62	2,774	-0.98(-6.71%)

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.