Europe Financials Ishares MSCI ETF (NQ: EUFN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.081	9.149	8.971	9.127	108,581	+0.01(+0.11%)
May 30, 2012	9.244	9.244	9.088	9.117	29,807	-0.24(-2.53%)
May 29, 2012	9.347	9.418	9.257	9.354	54,953	-0.01(-0.07%)
May 25, 2012	9.380	9.432	9.347	9.360	11,364	-0.05(-0.55%)
May 24, 2012	9.413	9.523	9.373	9.412	11,794	-0.08(-0.89%)
May 23, 2012	9.568	9.568	9.302	9.497	118,363	-0.09(-0.95%)
May 22, 2012	9.704	9.808	9.576	9.588	160,233	-0.01(-0.07%)
May 21, 2012	9.373	9.594	9.367	9.594	305,658	+0.31(+3.29%)
May 18, 2012	9.354	9.393	9.289	9.289	27,931	-0.08(-0.90%)
May 17, 2012	9.542	9.542	9.341	9.373	19,208	-0.19(-2.04%)
May 16, 2012	9.640	9.665	9.562	9.568	19,352	-0.05(-0.47%)
May 15, 2012	9.815	9.815	9.607	9.614	68,399	-0.25(-2.57%)
May 14, 2012	9.841	9.951	9.841	9.867	58,287	-0.27(-2.69%)
May 11, 2012	10.04	10.28	10.04	10.14	26,008	-0.16(-1.51%)
May 10, 2012	10.37	10.39	10.30	10.30	13,410	+0.18(+1.73%)
May 09, 2012	10.09	10.13	9.425	10.12	58,478	-0.21(-2.07%)
May 08, 2012	10.48	10.48	10.23	10.33	51,589	-0.24(-2.25%)
May 07, 2012	10.41	10.58	10.41	10.57	9,354	+0.11(+1.03%)
May 04, 2012	10.48	10.50	10.39	10.46	19,187	-0.04(-0.37%)
May 03, 2012	10.70	10.70	10.47	10.50	7,454	-0.16(-1.48%)
May 02, 2012	10.73	10.73	10.58	10.66	22,217	-0.24(-2.18%)
May 01, 2012	10.86	10.96	10.81	10.90	19,651	+0.16(+1.45%)
Apr 30, 2012	10.78	10.81	10.72	10.74	26,381	-0.19(-1.72%)
Apr 27, 2012	10.96	10.96	10.81	10.93	39,603	+0.18(+1.69%)
Apr 26, 2012	10.70	10.75	10.70	10.75	5,237	-0.03(-0.30%)
Apr 25, 2012	10.90	10.90	10.74	10.78	28,037	+0.23(+2.15%)
Apr 24, 2012	10.39	10.61	10.39	10.55	46,214	+0.16(+1.50%)
Apr 23, 2012	10.39	10.43	10.29	10.40	42,815	-0.28(-2.61%)
Apr 20, 2012	10.68	10.75	10.67	10.68	13,145	+0.12(+1.17%)
Apr 19, 2012	10.67	10.68	10.45	10.55	114,199	-0.17(-1.57%)
Apr 18, 2012	10.70	10.76	10.67	10.72	17,802	-0.14(-1.26%)
Apr 17, 2012	10.71	10.90	10.71	10.86	56,264	+0.34(+3.21%)
Apr 16, 2012	10.59	10.59	10.42	10.52	104,005	+0.00(+0.00%)
Apr 13, 2012	10.80	10.80	10.50	10.52	19,418	-0.44(-3.97%)
Apr 12, 2012	10.74	10.96	10.74	10.96	38,251	+0.30(+2.80%)
Apr 11, 2012	10.67	10.78	10.65	10.66	73,983	+0.27(+2.63%)
Apr 10, 2012	10.66	10.68	10.39	10.39	99,696	-0.36(-3.38%)
Apr 09, 2012	10.66	10.83	10.66	10.75	91,350	-0.10(-0.90%)
Apr 05, 2012	10.88	10.90	10.76	10.85	45,382	-0.15(-1.36%)
Apr 04, 2012	11.04	11.09	10.96	11.00	178,185	-0.26(-2.31%)
Apr 03, 2012	11.59	11.59	11.23	11.26	17,175	-0.38(-3.24%)
Apr 02, 2012	11.46	11.68	11.42	11.63	10,606	+0.09(+0.79%)
Mar 30, 2012	11.51	11.58	11.46	11.54	17,680	+0.12(+1.02%)
Mar 29, 2012	11.42	11.53	11.33	11.42	47,414	-0.24(-2.06%)
Mar 28, 2012	11.70	11.73	11.65	11.66	144,930	-0.20(-1.70%)
Mar 27, 2012	12.03	12.04	11.87	11.87	36,965	-0.11(-0.92%)
Mar 26, 2012	11.98	11.98	11.90	11.98	14,866	+0.17(+1.43%)
Mar 23, 2012	11.68	11.81	11.64	11.81	13,622	+0.08(+0.72%)
Mar 22, 2012	11.75	11.78	11.61	11.72	25,611	-0.20(-1.69%)
Mar 21, 2012	11.99	12.03	11.89	11.92	62,601	-0.22(-1.82%)
Mar 20, 2012	12.13	12.16	12.07	12.15	45,585	-0.16(-1.32%)
Mar 19, 2012	12.22	12.35	12.07	12.31	70,587	+0.06(+0.53%)
Mar 16, 2012	12.13	12.26	12.13	12.24	67,201	+0.23(+1.95%)
Mar 15, 2012	11.86	12.04	11.84	12.01	90,255	+0.12(+0.98%)
Mar 14, 2012	11.81	12.03	11.81	11.89	80,840	+0.16(+1.38%)
Mar 13, 2012	11.63	11.76	11.55	11.73	12,895	+0.33(+2.90%)
Mar 12, 2012	11.54	11.54	11.33	11.40	48,497	-0.07(-0.62%)
Mar 09, 2012	11.57	11.57	11.39	11.47	83,184	-0.13(-1.12%)
Mar 08, 2012	11.61	11.69	11.54	11.60	19,265	+0.33(+2.94%)
Mar 07, 2012	11.20	11.29	11.18	11.27	51,233	+0.19(+1.76%)
Mar 06, 2012	11.37	11.37	11.04	11.07	200,651	-0.63(-5.38%)
Mar 05, 2012	11.81	11.81	11.66	11.70	34,581	-0.14(-1.21%)
Mar 02, 2012	11.81	11.91	11.80	11.85	50,161	-0.09(-0.76%)

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.