Europe Financials Ishares MSCI ETF (NQ: EUFN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	14.90	14.92	14.86	14.90	0	+0.01(+0.04%)
Sep 26, 2013	14.95	14.97	14.85	14.90	0	-0.09(-0.61%)
Sep 25, 2013	14.99	15.01	14.89	14.99	0	+0.02(+0.13%)
Sep 24, 2013	15.05	15.05	14.91	14.97	0	+0.01(+0.09%)
Sep 23, 2013	15.05	15.05	14.86	14.96	0	-0.08(-0.56%)
Sep 20, 2013	15.14	15.14	14.96	15.04	0	-0.14(-0.94%)
Sep 19, 2013	15.46	15.46	15.13	15.18	0	-0.11(-0.72%)
Sep 18, 2013	14.89	15.54	14.82	15.29	0	+0.45(+3.02%)
Sep 17, 2013	14.84	14.85	14.79	14.85	0	-0.04(-0.24%)
Sep 16, 2013	14.93	15.11	14.83	14.88	0	+0.13(+0.86%)
Sep 13, 2013	14.68	14.75	14.62	14.75	0	+0.06(+0.44%)
Sep 12, 2013	14.76	14.78	14.68	14.69	0	-0.12(-0.79%)
Sep 11, 2013	14.73	14.81	14.64	14.81	0	+0.10(+0.66%)
Sep 10, 2013	14.70	14.73	14.65	14.71	0	+0.25(+1.73%)
Sep 09, 2013	14.38	14.48	14.30	14.46	0	+0.25(+1.76%)
Sep 06, 2013	14.12	14.24	14.09	14.21	0	+0.07(+0.51%)
Sep 05, 2013	14.09	14.17	14.08	14.14	0	+0.05(+0.37%)
Sep 04, 2013	13.99	14.11	13.89	14.09	0	+0.06(+0.46%)
Sep 03, 2013	14.10	14.10	13.94	14.02	0	+0.25(+1.81%)
Aug 30, 2013	13.90	13.90	13.76	13.77	0	-0.20(-1.46%)
Aug 29, 2013	13.98	14.01	13.94	13.98	0	-0.01(-0.05%)
Aug 28, 2013	13.90	14.03	13.88	13.98	127,841	+0.03(+0.23%)
Aug 27, 2013	14.09	14.13	13.95	13.95	0	-0.46(-3.20%)
Aug 26, 2013	14.49	14.49	14.41	14.41	0	-0.18(-1.24%)
Aug 23, 2013	14.59	14.60	14.51	14.59	0	+0.11(+0.76%)
Aug 22, 2013	14.47	14.62	14.42	14.48	217,920	+0.25(+1.73%)
Aug 21, 2013	14.33	14.35	14.20	14.24	0	-0.18(-1.22%)
Aug 20, 2013	14.42	14.49	14.31	14.41	0	-0.10(-0.67%)
Aug 19, 2013	14.64	14.64	14.48	14.51	0	-0.21(-1.45%)
Aug 16, 2013	14.69	14.76	14.66	14.72	0	+0.14(+0.98%)
Aug 15, 2013	14.58	14.62	14.38	14.58	495,635	-0.12(-0.84%)
Aug 14, 2013	14.70	14.73	14.66	14.70	0	+0.05(+0.35%)
Aug 13, 2013	14.60	14.66	14.49	14.65	165,510	+0.03(+0.22%)
Aug 12, 2013	14.59	14.62	14.56	14.62	217,450	-0.06(-0.40%)
Aug 09, 2013	14.69	14.71	14.62	14.68	682,396	+0.03(+0.23%)
Aug 08, 2013	14.58	14.68	14.51	14.64	1,930,103	+0.27(+1.85%)
Aug 07, 2013	14.36	14.40	14.35	14.38	76,252	+0.08(+0.54%)
Aug 06, 2013	14.36	14.44	14.24	14.30	137,773	-0.05(-0.37%)
Aug 05, 2013	14.35	14.40	14.29	14.35	149,656	-0.12(-0.85%)
Aug 02, 2013	14.36	14.48	14.29	14.48	3,185,316	+0.10(+0.68%)
Aug 01, 2013	14.27	14.39	14.25	14.38	1,102,794	+0.32(+2.26%)
Jul 31, 2013	14.05	14.19	14.01	14.06	0	+0.06(+0.42%)
Jul 30, 2013	14.12	14.12	13.98	14.00	0	-0.12(-0.83%)
Jul 29, 2013	14.11	14.13	14.06	14.12	0	-0.11(-0.78%)
Jul 26, 2013	14.14	14.24	14.08	14.23	0	-0.03(-0.23%)
Jul 25, 2013	14.09	14.26	14.04	14.26	0	+0.19(+1.33%)
Jul 24, 2013	14.14	14.14	14.05	14.07	0	+0.05(+0.33%)
Jul 23, 2013	14.07	14.07	13.97	14.03	0	+0.05(+0.37%)
Jul 22, 2013	13.95	14.01	13.92	13.98	0	+0.16(+1.13%)
Jul 19, 2013	13.74	13.85	13.74	13.82	0	+0.05(+0.33%)
Jul 18, 2013	13.63	13.80	13.62	13.77	75,398	+0.28(+2.07%)
Jul 17, 2013	13.59	13.59	13.48	13.50	54,545	+0.01(+0.10%)
Jul 16, 2013	13.48	13.48	13.43	13.48	0	-0.06(-0.43%)
Jul 15, 2013	13.44	13.55	13.44	13.54	0	+0.15(+1.11%)
Jul 12, 2013	13.43	13.43	13.32	13.39	0	-0.11(-0.82%)
Jul 11, 2013	13.44	13.50	13.31	13.50	0	+0.34(+2.61%)
Jul 10, 2013	13.14	13.23	13.07	13.16	60,056	+0.06(+0.49%)
Jul 09, 2013	13.26	13.26	13.08	13.09	0	+0.00(+0.01%)
Jul 08, 2013	13.07	13.15	13.03	13.09	0	+0.19(+1.51%)
Jul 05, 2013	13.01	13.01	12.85	12.90	0	+0.16(+1.27%)
Jul 03, 2013	12.64	12.81	12.59	12.74	0	-0.05(-0.36%)
Jul 02, 2013	12.84	12.90	12.71	12.78	17,739	-0.14(-1.06%)

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.