Europe Financials Ishares MSCI ETF (NQ: EUFN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	10.54	10.61	10.54	10.59	10,862	+0.19(+1.86%)
Aug 30, 2012	10.44	10.44	10.29	10.40	16,845	-0.06(-0.55%)
Aug 29, 2012	10.55	10.55	10.46	10.46	13,000	-0.11(-1.02%)
Aug 27, 2012	10.56	10.57	10.54	10.57	6,100	+0.07(+0.66%)
Aug 24, 2012	10.47	10.54	10.39	10.50	8,605	-0.03(-0.28%)
Aug 23, 2012	10.56	10.56	10.52	10.53	4,814	-0.14(-1.27%)
Aug 22, 2012	10.65	10.66	10.57	10.66	12,786	+0.05(+0.52%)
Aug 21, 2012	10.62	10.72	10.61	10.61	28,438	+0.10(+0.93%)
Aug 20, 2012	10.52	10.52	10.40	10.51	12,026	-0.10(-0.98%)
Aug 17, 2012	10.54	10.61	10.50	10.61	22,322	+0.15(+1.42%)
Aug 16, 2012	10.34	10.50	10.32	10.46	21,709	+0.21(+2.03%)
Aug 15, 2012	10.31	10.31	10.26	10.26	22,484	-0.01(-0.06%)
Aug 14, 2012	10.33	10.33	10.24	10.26	4,807	+0.03(+0.25%)
Aug 13, 2012	10.20	10.24	10.16	10.24	6,008	+0.06(+0.64%)
Aug 10, 2012	10.10	10.17	10.10	10.17	1,198	-0.03(-0.25%)
Aug 09, 2012	10.23	10.24	10.16	10.20	29,368	-0.04(-0.38%)
Aug 08, 2012	10.13	10.24	10.13	10.24	8,192	+0.02(+0.22%)
Aug 07, 2012	10.16	10.23	10.12	10.21	11,922	+0.05(+0.49%)
Aug 06, 2012	10.18	10.22	10.11	10.17	8,540	+0.16(+1.56%)
Aug 03, 2012	9.802	10.11	9.802	10.01	35,422	+0.58(+6.20%)
Aug 02, 2012	9.562	9.607	9.347	9.425	51,419	-0.31(-3.20%)
Aug 01, 2012	9.854	9.899	9.672	9.737	9,509	-0.03(-0.33%)
Jul 31, 2012	9.808	9.808	9.685	9.770	9,820	-0.12(-1.24%)
Jul 30, 2012	9.815	9.893	9.815	9.893	9,181	+0.08(+0.79%)
Jul 27, 2012	9.575	9.886	9.542	9.815	128,011	+0.40(+4.20%)
Jul 26, 2012	9.412	9.510	9.392	9.419	63,879	+0.43(+4.79%)
Jul 25, 2012	8.997	9.088	8.977	8.988	13,239	+0.11(+1.25%)
Jul 24, 2012	9.081	9.081	8.776	8.877	89,004	-0.20(-2.25%)
Jul 23, 2012	9.055	9.159	8.946	9.081	47,385	-0.34(-3.65%)
Jul 20, 2012	9.516	9.516	9.380	9.425	30,138	-0.37(-3.77%)
Jul 19, 2012	9.653	9.795	9.653	9.795	3,595	+0.10(+1.05%)
Jul 18, 2012	9.575	9.703	9.575	9.693	5,613	+0.03(+0.35%)
Jul 17, 2012	9.704	9.704	9.484	9.659	3,196	-0.01(-0.07%)
Jul 16, 2012	9.581	9.665	9.581	9.665	4,647	+0.03(+0.34%)
Jul 13, 2012	9.477	9.672	9.477	9.633	8,087	+0.08(+0.82%)
Jul 12, 2012	9.516	9.555	9.458	9.555	15,922	-0.10(-1.01%)
Jul 11, 2012	9.685	9.711	9.602	9.653	9,187	+0.08(+0.81%)
Jul 10, 2012	9.756	9.756	9.575	9.575	19,272	-0.01(-0.14%)
Jul 09, 2012	9.601	9.607	9.529	9.588	5,655	+0.01(+0.14%)
Jul 06, 2012	9.704	9.704	9.542	9.575	93,516	-0.28(-2.83%)
Jul 05, 2012	9.964	9.964	9.730	9.854	28,567	-0.29(-2.86%)
Jul 03, 2012	10.15	10.18	10.09	10.14	11,037	+0.09(+0.88%)
Jul 02, 2012	10.04	10.09	9.951	10.06	25,506	+0.06(+0.59%)
Jun 29, 2012	9.951	10.22	9.880	9.997	38,733	+0.50(+5.26%)
Jun 28, 2012	9.484	9.503	9.283	9.497	27,512	-0.14(-1.48%)
Jun 27, 2012	9.471	9.640	9.471	9.640	22,165	+0.21(+2.20%)
Jun 26, 2012	9.477	9.505	9.393	9.432	7,570	-0.04(-0.41%)
Jun 25, 2012	9.581	9.581	9.399	9.471	15,348	-0.25(-2.54%)
Jun 22, 2012	9.880	9.880	9.705	9.717	17,931	+0.05(+0.47%)
Jun 21, 2012	9.964	10.01	9.654	9.672	17,001	-0.46(-4.55%)
Jun 20, 2012	10.13	10.27	10.10	10.13	83,358	+0.16(+1.56%)
Jun 19, 2012	9.847	10.13	9.847	9.977	73,680	+0.23(+2.40%)
Jun 18, 2012	9.789	9.834	9.711	9.743	23,446	-0.22(-2.21%)
Jun 15, 2012	9.873	9.984	9.847	9.964	41,649	+0.28(+2.88%)
Jun 14, 2012	9.646	9.756	9.633	9.685	32,312	+0.10(+1.02%)
Jun 13, 2012	9.607	9.691	9.571	9.588	62,667	-0.03(-0.27%)
Jun 12, 2012	9.497	9.620	9.438	9.614	37,028	+0.16(+1.72%)
Jun 11, 2012	9.867	9.867	9.451	9.451	78,154	-0.19(-2.02%)
Jun 08, 2012	9.581	9.665	9.399	9.646	147,157	-0.07(-0.73%)
Jun 07, 2012	9.815	9.899	9.673	9.717	35,523	+0.09(+0.94%)
Jun 06, 2012	9.373	9.633	9.373	9.627	82,501	+0.47(+5.18%)
Jun 05, 2012	9.133	9.205	9.133	9.153	217,626	+0.00(+0.00%)
Jun 04, 2012	9.075	9.153	9.029	9.153	128,700	+0.18(+2.03%)

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.