Europe Financials Ishares MSCI ETF (NQ: EUFN )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	15.72	15.83	15.69	15.75	211,302	-0.02(-0.13%)
Sep 29, 2014	15.74	15.81	15.72	15.77	265,871	-0.26(-1.62%)
Sep 26, 2014	15.91	16.06	15.91	16.03	207,860	+0.06(+0.38%)
Sep 25, 2014	16.11	16.11	15.90	15.97	1,079,102	-0.18(-1.12%)
Sep 24, 2014	16.05	16.18	15.98	16.15	129,858	+0.03(+0.21%)
Sep 23, 2014	16.25	16.26	16.09	16.12	667,066	-0.21(-1.27%)
Sep 22, 2014	16.36	16.38	16.26	16.32	235,057	-0.07(-0.45%)
Sep 19, 2014	16.47	16.48	16.36	16.40	939,266	-0.03(-0.20%)
Sep 18, 2014	16.42	16.46	16.36	16.43	518,465	+0.22(+1.36%)
Sep 17, 2014	16.30	16.31	16.20	16.21	275,464	+0.00(+0.00%)
Sep 16, 2014	16.06	16.22	16.02	16.21	173,384	+0.05(+0.33%)
Sep 15, 2014	16.12	16.12	16.09	16.16	847,930	-0.06(-0.37%)
Sep 12, 2014	16.16	16.22	16.13	16.22	512,356	+0.04(+0.25%)
Sep 11, 2014	16.16	16.19	16.04	16.18	1,622,826	-0.02(-0.14%)
Sep 10, 2014	16.10	16.26	16.07	16.20	755,125	+0.14(+0.85%)
Sep 09, 2014	16.18	16.18	16.02	16.06	331,694	-0.09(-0.58%)
Sep 08, 2014	16.25	16.27	16.12	16.16	162,604	-0.24(-1.47%)
Sep 05, 2014	16.40	16.40	16.31	16.40	546,967	-0.01(-0.08%)
Sep 04, 2014	16.38	16.54	16.36	16.41	363,254	+0.03(+0.20%)
Sep 03, 2014	16.39	16.44	16.32	16.38	403,350	+0.21(+1.28%)
Sep 02, 2014	16.18	16.24	16.12	16.17	649,104	-0.08(-0.51%)
Aug 29, 2014	16.20	16.25	16.25	16.25	169,250	+0.04(+0.23%)
Aug 28, 2014	16.23	16.24	16.17	16.22	136,797	-0.17(-1.02%)
Aug 27, 2014	16.43	16.43	16.33	16.38	345,805	+0.09(+0.57%)
Aug 26, 2014	16.30	16.35	16.26	16.29	284,019	+0.09(+0.54%)
Aug 25, 2014	16.17	16.26	16.10	16.20	245,775	+0.01(+0.08%)
Aug 22, 2014	16.12	16.13	15.98	16.19	128,887	+0.10(+0.62%)
Aug 21, 2014	15.83	16.09	15.83	16.09	231,973	+0.20(+1.26%)
Aug 20, 2014	15.98	15.98	15.83	15.89	184,195	-0.04(-0.25%)
Aug 19, 2014	16.07	16.08	15.93	15.93	169,850	-0.02(-0.13%)
Aug 18, 2014	15.88	16.00	15.88	15.95	204,297	+0.07(+0.42%)
Aug 15, 2014	16.00	16.08	15.74	15.88	119,131	-0.03(-0.17%)
Aug 14, 2014	15.93	15.95	15.86	15.91	91,619	+0.05(+0.34%)
Aug 13, 2014	15.80	15.89	15.80	15.86	270,075	+0.15(+0.94%)
Aug 12, 2014	15.69	15.78	15.67	15.71	128,408	+0.07(+0.47%)
Aug 11, 2014	15.69	15.74	15.57	15.64	142,737	-0.07(-0.42%)
Aug 08, 2014	15.54	15.66	15.50	15.70	541,427	+0.25(+1.64%)
Aug 07, 2014	15.65	15.77	15.42	15.45	273,740	-0.19(-1.24%)
Aug 06, 2014	15.54	15.70	15.50	15.64	467,954	-0.07(-0.42%)
Aug 05, 2014	15.95	15.95	15.69	15.71	276,301	-0.32(-2.01%)
Aug 04, 2014	15.98	16.08	15.92	16.03	225,794	+0.14(+0.85%)
Aug 01, 2014	15.96	16.06	15.86	15.90	136,902	-0.11(-0.67%)
Jul 31, 2014	16.20	16.20	16.00	16.00	351,637	-0.43(-2.60%)
Jul 30, 2014	16.42	16.51	16.34	16.43	164,463	+0.03(+0.16%)
Jul 29, 2014	16.49	16.54	16.40	16.40	548,042	-0.03(-0.20%)
Jul 28, 2014	16.44	16.50	16.35	16.44	160,402	-0.09(-0.56%)
Jul 25, 2014	16.52	16.56	16.44	16.53	117,838	+0.04(+0.24%)
Jul 24, 2014	16.42	16.53	16.42	16.49	597,522	+0.18(+1.11%)
Jul 23, 2014	16.31	16.36	16.26	16.31	550,048	+0.09(+0.58%)
Jul 22, 2014	16.26	16.28	16.16	16.22	205,826	+0.07(+0.46%)
Jul 21, 2014	16.11	16.16	16.04	16.14	245,204	-0.11(-0.70%)
Jul 18, 2014	16.09	16.29	16.09	16.26	125,573	+0.17(+1.04%)
Jul 17, 2014	16.24	16.40	16.06	16.09	358,609	-0.38(-2.31%)
Jul 16, 2014	16.42	16.58	16.40	16.47	322,230	+0.25(+1.56%)
Jul 15, 2014	16.34	16.34	16.13	16.22	189,437	-0.06(-0.37%)
Jul 14, 2014	16.26	16.37	16.21	16.28	253,755	+0.13(+0.79%)
Jul 11, 2014	16.07	16.15	16.03	16.15	1,378,634	+0.06(+0.37%)
Jul 10, 2014	15.99	16.15	15.89	16.09	942,285	-0.28(-1.71%)
Jul 09, 2014	16.31	16.38	16.24	16.37	316,065	+0.13(+0.78%)
Jul 08, 2014	16.44	16.44	16.20	16.24	2,912,512	-0.35(-2.13%)
Jul 07, 2014	16.61	16.82	16.36	16.60	873,891	-0.28(-1.66%)
Jul 03, 2014	16.82	16.88	16.88	16.88	100,202	+0.13(+0.76%)
Jul 02, 2014	16.60	16.76	16.60	16.75	372,835	+0.07(+0.44%)

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.