Europe Financials Ishares MSCI ETF (NQ: EUFN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	13.19	13.21	12.98	13.01	583,839	-0.17(-1.32%)
May 27, 2016	13.19	13.18	13.18	13.18	307,194	-0.02(-0.16%)
May 26, 2016	13.20	13.23	13.16	13.20	269,017	-0.01(-0.10%)
May 25, 2016	13.11	13.24	13.11	13.21	580,131	+0.29(+2.21%)
May 24, 2016	12.69	12.94	12.69	12.93	234,141	+0.41(+3.27%)
May 23, 2016	12.52	12.55	12.49	12.52	47,163	-0.04(-0.33%)
May 20, 2016	12.53	12.60	12.53	12.56	185,879	+0.10(+0.78%)
May 19, 2016	12.51	12.55	12.40	12.46	401,686	+0.02(+0.17%)
May 18, 2016	12.32	12.55	12.32	12.44	387,805	+0.16(+1.30%)
May 17, 2016	12.36	12.41	12.26	12.28	210,538	-0.07(-0.56%)
May 16, 2016	12.26	12.37	12.21	12.35	292,723	+0.13(+1.08%)
May 13, 2016	12.29	12.36	12.19	12.22	254,535	-0.14(-1.12%)
May 12, 2016	12.64	12.64	12.28	12.36	329,885	-0.03(-0.28%)
May 11, 2016	12.40	12.48	12.37	12.39	153,562	-0.15(-1.22%)
May 10, 2016	12.44	12.55	12.44	12.55	91,277	+0.16(+1.29%)
May 09, 2016	12.43	12.48	12.37	12.39	89,518	-0.07(-0.56%)
May 06, 2016	12.31	12.47	12.31	12.46	255,752	+0.06(+0.45%)
May 05, 2016	12.46	12.48	12.37	12.40	460,158	-0.18(-1.43%)
May 04, 2016	12.62	12.68	12.55	12.58	584,498	-0.16(-1.25%)
May 03, 2016	12.85	12.86	12.73	12.74	1,545,628	-0.38(-2.91%)
May 02, 2016	13.12	13.16	13.07	13.12	507,438	+0.04(+0.32%)
Apr 29, 2016	13.17	13.19	13.03	13.08	123,396	-0.10(-0.74%)
Apr 28, 2016	13.15	13.28	13.14	13.18	290,324	-0.10(-0.73%)
Apr 27, 2016	13.19	13.32	13.19	13.28	122,916	-0.03(-0.26%)
Apr 26, 2016	13.33	13.35	13.28	13.31	270,643	+0.23(+1.75%)
Apr 25, 2016	13.08	13.08	13.00	13.08	128,942	-0.12(-0.89%)
Apr 22, 2016	13.14	13.23	13.14	13.20	164,708	+0.01(+0.11%)
Apr 21, 2016	13.28	13.29	13.14	13.19	539,769	+0.02(+0.16%)
Apr 20, 2016	13.12	13.22	13.12	13.16	448,361	+0.13(+1.01%)
Apr 19, 2016	13.01	13.09	12.98	13.03	86,763	+0.19(+1.46%)
Apr 18, 2016	12.75	12.88	12.70	12.85	136,582	+0.10(+0.76%)
Apr 15, 2016	12.76	12.78	12.73	12.75	347,037	+0.00(+0.00%)
Apr 14, 2016	12.77	12.80	12.71	12.75	1,111,170	-0.01(-0.11%)
Apr 13, 2016	12.65	12.78	12.65	12.76	350,952	+0.47(+3.84%)
Apr 12, 2016	12.23	12.31	12.08	12.29	85,081	+0.15(+1.26%)
Apr 11, 2016	12.23	12.31	12.14	12.14	143,096	+0.09(+0.75%)
Apr 08, 2016	12.03	12.09	12.00	12.05	276,822	+0.31(+2.63%)
Apr 07, 2016	11.88	11.91	11.72	11.74	522,962	-0.35(-2.93%)
Apr 06, 2016	11.94	12.09	11.92	12.09	362,711	+0.16(+1.31%)
Apr 05, 2016	12.04	12.04	11.91	11.94	557,089	-0.32(-2.61%)
Apr 04, 2016	12.30	12.34	12.24	12.26	126,930	-0.06(-0.51%)
Apr 01, 2016	12.24	12.35	12.21	12.32	236,876	-0.12(-0.95%)
Mar 31, 2016	12.46	12.53	12.43	12.44	141,025	-0.07(-0.55%)
Mar 30, 2016	12.53	12.60	12.50	12.51	417,777	+0.01(+0.11%)
Mar 29, 2016	12.29	12.49	12.26	12.49	116,147	+0.14(+1.12%)
Mar 28, 2016	12.34	12.39	12.31	12.35	79,049	+0.05(+0.40%)
Mar 24, 2016	12.23	12.30	12.30	12.30	438,252	-0.17(-1.34%)
Mar 23, 2016	12.62	12.64	12.46	12.47	174,422	-0.23(-1.83%)
Mar 22, 2016	12.63	12.73	12.61	12.70	240,975	-0.13(-1.02%)
Mar 21, 2016	12.84	12.88	12.69	12.83	174,789	-0.07(-0.52%)
Mar 18, 2016	12.94	12.99	12.88	12.90	222,673	+0.03(+0.27%)
Mar 17, 2016	12.87	12.91	12.77	12.87	1,444,094	-0.01(-0.05%)
Mar 16, 2016	12.60	12.87	12.60	12.87	210,243	+0.03(+0.27%)
Mar 15, 2016	12.82	12.85	12.76	12.84	266,745	-0.14(-1.07%)
Mar 14, 2016	13.01	13.03	12.91	12.98	614,645	-0.08(-0.64%)
Mar 11, 2016	12.92	13.07	12.87	13.06	675,209	+0.56(+4.50%)
Mar 10, 2016	12.60	12.78	12.39	12.50	887,762	+0.10(+0.84%)
Mar 09, 2016	12.43	12.48	12.35	12.39	168,497	+0.05(+0.39%)
Mar 08, 2016	12.46	12.46	12.35	12.35	225,427	-0.12(-0.95%)
Mar 07, 2016	12.33	12.49	12.27	12.46	419,832	-0.06(-0.50%)
Mar 04, 2016	12.53	12.60	12.48	12.53	86,034	-0.01(-0.06%)
Mar 03, 2016	12.42	12.53	12.37	12.53	164,408	+0.18(+1.46%)
Mar 02, 2016	12.19	12.35	12.16	12.35	739,760	+0.27(+2.24%)

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.