Europe Financials Ishares MSCI ETF (NQ: EUFN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	16.42	16.49	16.36	16.46	141,499	-0.05(-0.32%)
Jun 27, 2014	16.42	16.52	16.39	16.52	145,682	+0.03(+0.20%)
Jun 26, 2014	16.50	16.50	16.28	16.48	655,737	-0.11(-0.68%)
Jun 25, 2014	16.54	16.61	16.35	16.60	263,660	+0.01(+0.09%)
Jun 24, 2014	16.70	16.70	16.52	16.58	249,797	-0.20(-1.17%)
Jun 23, 2014	16.80	16.80	16.71	16.78	154,443	-0.03(-0.16%)
Jun 20, 2014	16.84	16.86	16.75	16.80	153,440	-0.18(-1.07%)
Jun 19, 2014	17.09	17.09	16.93	16.99	247,430	+0.00(+0.00%)
Jun 18, 2014	16.90	16.99	16.82	16.99	142,003	+0.09(+0.54%)
Jun 17, 2014	16.86	16.90	16.80	16.90	441,116	+0.01(+0.08%)
Jun 16, 2014	16.92	16.95	16.80	16.88	324,835	-0.03(-0.19%)
Jun 13, 2014	16.99	17.01	16.87	16.91	161,833	-0.06(-0.35%)
Jun 12, 2014	17.12	17.12	16.96	16.97	172,665	-0.08(-0.46%)
Jun 11, 2014	17.14	17.21	17.05	17.05	158,846	-0.15(-0.87%)
Jun 10, 2014	17.25	17.29	17.19	17.20	190,816	-0.17(-0.98%)
Jun 06, 2014	17.30	17.38	17.28	17.37	519,116	+0.24(+1.41%)
Jun 05, 2014	17.09	17.13	16.97	17.13	238,950	+0.20(+1.19%)
Jun 04, 2014	16.87	16.93	16.79	16.93	256,194	+0.05(+0.31%)
Jun 03, 2014	16.88	16.91	16.80	16.88	124,137	-0.07(-0.42%)
Jun 02, 2014	17.03	17.07	16.91	16.95	159,997	+0.01(+0.08%)
May 30, 2014	16.92	16.96	16.88	16.93	45,459	+0.02(+0.12%)
May 29, 2014	16.94	16.95	16.86	16.91	124,709	+0.01(+0.07%)
May 28, 2014	16.93	16.95	16.87	16.90	67,636	+0.01(+0.08%)
May 27, 2014	16.91	16.95	16.80	16.89	149,241	+0.25(+1.49%)
May 23, 2014	16.57	16.64	16.64	16.64	239,605	+0.05(+0.28%)
May 22, 2014	16.61	16.61	16.54	16.60	93,597	-0.01(-0.08%)
May 21, 2014	16.50	16.65	16.50	16.61	162,946	+0.15(+0.91%)
May 20, 2014	16.45	16.57	16.41	16.46	190,655	+0.01(+0.08%)
May 19, 2014	16.39	16.50	16.39	16.45	326,492	-0.10(-0.59%)
May 16, 2014	16.43	16.56	16.43	16.54	154,782	+0.03(+0.20%)
May 15, 2014	16.60	16.60	16.42	16.51	424,853	-0.23(-1.36%)
May 14, 2014	16.80	16.82	16.73	16.74	78,065	-0.02(-0.12%)
May 13, 2014	16.85	16.87	16.75	16.76	392,975	-0.07(-0.43%)
May 12, 2014	16.75	16.86	16.75	16.83	63,928	+0.08(+0.47%)
May 09, 2014	16.71	16.81	16.65	16.75	97,238	-0.15(-0.89%)
May 08, 2014	16.88	17.00	16.82	16.90	199,069	+0.10(+0.62%)
May 07, 2014	16.80	16.81	16.68	16.80	121,983	+0.04(+0.23%)
May 06, 2014	16.78	16.84	16.76	16.76	58,975	-0.07(-0.43%)
May 05, 2014	16.73	16.86	16.66	16.83	117,585	-0.08(-0.46%)
May 02, 2014	16.86	16.96	16.82	16.91	94,732	-0.06(-0.35%)
May 01, 2014	16.96	16.99	16.88	16.97	358,821	+0.10(+0.62%)
Apr 30, 2014	16.80	16.90	16.77	16.86	178,276	-0.01(-0.04%)
Apr 29, 2014	16.77	16.90	16.77	16.87	86,987	+0.29(+1.77%)
Apr 28, 2014	16.69	16.69	16.47	16.58	93,484	-0.03(-0.19%)
Apr 25, 2014	16.67	16.67	16.51	16.61	157,473	-0.14(-0.82%)
Apr 24, 2014	16.79	16.81	16.65	16.75	131,851	+0.00(+0.00%)
Apr 23, 2014	16.80	16.80	16.67	16.75	120,265	-0.07(-0.39%)
Apr 22, 2014	16.79	16.87	16.75	16.81	274,839	+0.12(+0.70%)
Apr 21, 2014	16.66	16.71	16.53	16.69	35,813	+0.07(+0.39%)
Apr 17, 2014	16.52	16.63	16.63	16.63	173,840	+0.17(+1.03%)
Apr 16, 2014	16.45	16.50	16.38	16.46	270,063	+0.22(+1.37%)
Apr 15, 2014	16.30	16.41	16.06	16.24	127,370	-0.16(-0.96%)
Apr 14, 2014	16.41	16.45	16.33	16.39	98,949	-0.03(-0.20%)
Apr 11, 2014	16.45	16.54	16.41	16.43	373,969	-0.14(-0.83%)
Apr 10, 2014	16.84	16.84	16.54	16.56	93,307	-0.33(-1.93%)
Apr 09, 2014	16.84	16.89	16.71	16.89	174,598	+0.22(+1.29%)
Apr 08, 2014	16.63	16.73	16.54	16.67	128,379	-0.03(-0.20%)
Apr 07, 2014	16.82	16.82	16.64	16.71	152,996	-0.13(-0.78%)
Apr 04, 2014	16.97	17.00	16.81	16.84	312,760	-0.01(-0.08%)
Apr 03, 2014	16.92	16.95	16.82	16.85	241,554	+0.01(+0.08%)
Apr 02, 2014	16.84	16.88	16.73	16.84	328,692	+0.00(+0.00%)

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.