Europe Financials Ishares MSCI ETF (NQ: EUFN )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	16.00	16.01	15.64	15.74	451,777	-0.06(-0.35%)
Jun 29, 2015	15.64	16.05	15.58	15.79	977,395	-0.68(-4.14%)
Jun 26, 2015	16.46	16.54	16.38	16.48	151,362	+0.10(+0.59%)
Jun 25, 2015	16.43	16.44	16.33	16.38	388,762	+0.06(+0.36%)
Jun 24, 2015	16.38	16.43	16.30	16.32	233,312	-0.14(-0.84%)
Jun 23, 2015	16.42	16.51	16.41	16.46	367,716	-0.05(-0.29%)
Jun 22, 2015	16.48	16.62	16.39	16.51	658,587	+0.46(+2.85%)
Jun 19, 2015	16.08	16.11	16.01	16.05	249,194	-0.06(-0.38%)
Jun 18, 2015	15.95	16.35	15.95	16.11	245,673	+0.20(+1.27%)
Jun 17, 2015	15.94	15.94	15.73	15.91	241,503	-0.03(-0.17%)
Jun 16, 2015	15.83	15.95	15.82	15.94	168,960	-0.02(-0.13%)
Jun 15, 2015	15.84	15.96	15.79	15.96	600,015	-0.23(-1.41%)
Jun 12, 2015	16.10	16.25	16.04	16.18	232,628	-0.16(-0.99%)
Jun 11, 2015	16.37	16.41	16.23	16.35	313,359	+0.07(+0.45%)
Jun 10, 2015	16.14	16.33	16.11	16.27	284,017	+0.41(+2.59%)
Jun 09, 2015	15.90	15.94	15.78	15.86	197,435	-0.07(-0.46%)
Jun 08, 2015	15.97	15.97	15.86	15.94	268,924	+0.03(+0.17%)
Jun 05, 2015	15.88	16.02	15.79	15.91	282,899	-0.26(-1.58%)
Jun 04, 2015	16.31	16.45	16.11	16.16	164,010	-0.17(-1.03%)
Jun 03, 2015	16.23	16.43	16.23	16.33	486,344	+0.19(+1.17%)
Jun 02, 2015	16.12	16.26	16.12	16.14	685,155	+0.23(+1.44%)
Jun 01, 2015	16.06	16.07	15.83	15.92	149,744	-0.16(-1.00%)
May 29, 2015	16.19	16.22	15.98	16.08	177,456	-0.14(-0.87%)
May 28, 2015	16.18	16.23	16.06	16.22	192,374	-0.05(-0.33%)
May 27, 2015	16.04	16.28	16.02	16.27	246,192	+0.23(+1.43%)
May 26, 2015	16.31	16.31	16.00	16.04	266,877	-0.42(-2.57%)
May 22, 2015	16.51	16.47	16.47	16.47	100,045	-0.13(-0.81%)
May 21, 2015	16.56	16.63	16.51	16.60	382,924	+0.03(+0.20%)
May 20, 2015	16.51	16.62	16.45	16.57	207,068	+0.14(+0.86%)
May 19, 2015	16.44	16.48	16.38	16.43	352,030	-0.07(-0.45%)
May 18, 2015	16.51	16.53	16.42	16.50	500,297	-0.20(-1.17%)
May 15, 2015	16.60	16.70	16.55	16.70	161,370	+0.05(+0.28%)
May 14, 2015	16.59	16.65	16.52	16.65	454,068	+0.27(+1.64%)
May 13, 2015	16.36	16.47	16.35	16.38	111,181	+0.17(+1.08%)
May 12, 2015	16.21	16.28	16.15	16.21	229,297	-0.09(-0.58%)
May 11, 2015	16.26	16.37	16.22	16.30	156,744	-0.05(-0.29%)
May 08, 2015	16.16	16.37	16.16	16.35	397,938	+0.36(+2.23%)
May 07, 2015	15.91	16.01	15.86	15.99	166,268	+0.07(+0.42%)
May 06, 2015	15.88	16.02	15.84	15.92	220,597	+0.16(+1.02%)
May 05, 2015	15.98	15.98	15.72	15.76	163,077	-0.25(-1.55%)
May 04, 2015	16.10	16.11	16.01	16.01	156,167	-0.09(-0.54%)
May 01, 2015	15.98	16.11	15.94	16.10	116,543	+0.13(+0.80%)
Apr 30, 2015	15.96	16.07	15.93	15.97	264,274	-0.07(-0.46%)
Apr 29, 2015	16.05	16.13	15.98	16.04	180,903	-0.06(-0.37%)
Apr 28, 2015	16.00	16.10	15.96	16.10	919,774	+0.01(+0.03%)
Apr 27, 2015	16.02	16.14	16.02	16.10	1,662,254	+0.21(+1.31%)
Apr 24, 2015	15.87	15.95	15.81	15.89	107,634	+0.08(+0.51%)
Apr 23, 2015	15.67	15.87	15.63	15.81	101,927	+0.07(+0.47%)
Apr 22, 2015	15.69	15.74	15.56	15.73	174,884	+0.05(+0.30%)
Apr 21, 2015	15.62	15.73	15.62	15.69	101,809	+0.06(+0.39%)
Apr 20, 2015	15.58	15.71	15.58	15.63	269,288	+0.06(+0.39%)
Apr 17, 2015	15.62	15.64	15.51	15.57	263,342	-0.32(-2.03%)
Apr 16, 2015	15.84	15.92	15.77	15.89	232,529	-0.05(-0.30%)
Apr 15, 2015	15.90	15.96	15.81	15.94	530,633	+0.09(+0.59%)
Apr 14, 2015	15.82	15.86	15.78	15.84	1,181,581	+0.10(+0.64%)
Apr 13, 2015	15.81	15.83	15.72	15.74	123,090	-0.03(-0.21%)
Apr 10, 2015	15.80	15.81	15.73	15.77	478,930	-0.07(-0.47%)
Apr 09, 2015	15.92	15.92	15.79	15.85	203,288	-0.06(-0.38%)
Apr 08, 2015	16.03	16.03	15.81	15.91	135,355	+0.01(+0.08%)
Apr 07, 2015	16.00	16.03	15.88	15.90	288,509	-0.11(-0.71%)
Apr 06, 2015	15.83	16.08	15.79	16.01	552,225	+0.20(+1.28%)
Apr 02, 2015	15.71	15.81	15.81	15.81	322,583	+0.15(+0.95%)

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.