Europe Financials Ishares MSCI ETF (NQ: EUFN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	14.48	14.61	14.48	14.61	24,814	+0.40(+2.83%)
Jun 29, 2011	14.05	14.25	14.05	14.20	15,026	+0.30(+2.18%)
Jun 28, 2011	13.89	13.93	13.83	13.90	3,004	+0.18(+1.30%)
Jun 27, 2011	13.53	13.72	13.53	13.72	5,726	+0.25(+1.88%)
Jun 24, 2011	13.60	13.60	13.47	13.47	5,823	-0.40(-2.90%)
Jun 23, 2011	13.74	13.92	13.71	13.87	10,321	-0.25(-1.75%)
Jun 22, 2011	14.37	14.37	14.12	14.12	23,893	-0.65(-4.40%)
Jun 21, 2011	14.56	14.77	14.51	14.77	46,671	+0.38(+2.66%)
Jun 20, 2011	14.35	14.42	14.32	14.38	12,504	-0.12(-0.82%)
Jun 17, 2011	14.37	14.51	14.37	14.50	5,512	+0.33(+2.36%)
Jun 16, 2011	14.00	14.17	14.00	14.17	3,803	-0.03(-0.19%)
Jun 15, 2011	14.50	14.50	14.15	14.20	25,358	-0.64(-4.31%)
Jun 14, 2011	14.83	14.87	14.83	14.84	4,068	+0.29(+2.03%)
Jun 13, 2011	14.56	14.56	14.54	14.54	10,543	+0.02(+0.13%)
Jun 10, 2011	14.83	14.83	14.52	14.52	616	-0.32(-2.19%)
Jun 09, 2011	14.85	14.85	14.85	14.85	154	+0.01(+0.04%)
Jun 08, 2011	14.82	14.84	14.74	14.84	9,397	-0.30(-1.97%)
Jun 07, 2011	15.06	15.14	15.06	15.14	972	+0.21(+1.44%)
Jun 06, 2011	15.07	15.09	14.92	14.92	22,923	-0.31(-2.00%)
Jun 03, 2011	15.23	15.23	15.23	15.23	1,109	+0.64(+4.36%)
May 24, 2011	14.53	14.64	14.51	14.59	13,259	+0.10(+0.70%)
May 23, 2011	14.61	14.62	14.49	14.49	970	-0.39(-2.60%)
May 20, 2011	15.03	15.03	14.88	14.88	15,072	-0.35(-2.30%)
May 19, 2011	15.17	15.23	15.16	15.23	1,523	+0.13(+0.86%)
May 18, 2011	15.09	15.10	15.09	15.10	1,079	+0.07(+0.47%)
May 17, 2011	14.99	15.03	14.99	15.03	2,464	+0.17(+1.14%)
May 16, 2011	15.05	15.11	14.86	14.86	10,571	-0.17(-1.12%)
May 13, 2011	15.25	15.25	15.01	15.03	616	-0.31(-2.03%)
May 12, 2011	15.30	15.40	15.23	15.34	12,145	+0.08(+0.51%)
May 11, 2011	15.45	15.45	15.26	15.26	1,209	-0.25(-1.60%)
May 10, 2011	15.49	15.51	15.49	15.51	462	+0.23(+1.50%)
May 09, 2011	15.23	15.29	15.23	15.28	5,237	-0.05(-0.30%)
May 06, 2011	15.61	15.61	15.29	15.33	12,750	-0.06(-0.38%)
May 05, 2011	15.62	15.62	15.38	15.38	536	-0.60(-3.78%)
May 04, 2011	15.98	16.01	15.95	15.99	27,658	-0.10(-0.65%)
May 02, 2011	16.09	16.09	16.09	16.09	0	-0.14(-0.84%)
Apr 29, 2011	16.22	16.23	16.20	16.23	1,802	+0.13(+0.79%)
Apr 28, 2011	16.09	16.10	16.08	16.10	1,617	+0.01(+0.09%)
Apr 27, 2011	15.82	16.09	15.82	16.09	3,218	+0.29(+1.82%)
Apr 26, 2011	15.66	15.80	15.66	15.80	777	+0.20(+1.28%)
Apr 25, 2011	15.54	15.60	15.54	15.60	3,011	+0.06(+0.38%)
Apr 21, 2011	15.55	15.67	15.54	15.54	16,811	+0.21(+1.35%)
Apr 20, 2011	15.42	15.46	15.33	15.33	2,216	+0.30(+1.99%)
Apr 19, 2011	15.03	15.03	15.03	15.03	154	+0.16(+1.09%)
Apr 18, 2011	14.83	14.94	14.83	14.87	5,886	-0.59(-3.84%)
Apr 15, 2011	15.52	15.52	15.44	15.46	2,927	-0.17(-1.06%)
Apr 14, 2011	15.62	15.64	15.51	15.63	12,612	-0.14(-0.91%)
Apr 13, 2011	15.82	15.82	15.66	15.77	35,361	+0.03(+0.17%)
Apr 12, 2011	15.93	15.93	15.73	15.75	4,660	-0.09(-0.54%)
Apr 11, 2011	15.99	15.99	15.81	15.83	4,576	-0.10(-0.64%)
Apr 08, 2011	15.81	15.94	15.74	15.94	45,655	+0.29(+1.82%)
Apr 07, 2011	15.77	15.79	15.65	15.65	4,259	+0.09(+0.58%)
Apr 06, 2011	15.57	15.63	15.55	15.56	15,419	+0.29(+1.87%)
Apr 05, 2011	15.15	15.27	15.14	15.27	3,912	+0.11(+0.73%)
Apr 04, 2011	15.17	15.18	15.12	15.16	17,569	-0.16(-1.02%)

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.