ISHARES MSCI EUROPE FINANCIALS $21.59

down -0.18


22/5/2013 04:22 PM  |  NASDAQ : EUFN  |  Industries :
Type:

EUFN historical data

Date Open High Low Close Volume
5/21/2013 21.75 21.84 21.62 21.77 463
5/20/2013 21.75 21.97 21.75 21.95 630
5/17/2013 21.60 21.86 21.60 21.81 287
5/16/2013 21.64 21.66 21.50 21.50 362
5/15/2013 21.53 21.59 21.38 21.54 351
5/14/2013 21.26 21.42 21.26 21.40 388
5/13/2013 21.36 21.39 21.21 21.31 173
5/10/2013 21.57 21.60 21.42 21.60 254
5/9/2013 21.76 21.79 21.51 21.51 816
5/8/2013 21.67 21.85 21.65 21.82 544
5/7/2013 21.57 21.69 21.53 21.66 668
5/6/2013 21.30 21.33 21.16 21.28 798
5/3/2013 21.25 21.36 21.25 21.31 475
5/2/2013 20.84 21.07 20.84 21.06 189
5/1/2013 20.96 21.09 20.56 20.81 592
4/30/2013 20.99 21.06 20.91 21.00 251
4/29/2013 20.72 20.95 20.69 20.84 764
4/26/2013 20.44 20.62 20.40 20.59 2344
4/25/2013 20.27 20.46 20.27 20.35 452
4/24/2013 20.15 20.28 20.15 20.23 314
4/23/2013 20.04 20.12 20.00 20.11 617
4/22/2013 19.62 19.64 19.46 19.64 201
4/19/2013 19.35 19.44 19.31 19.41 94
4/18/2013 19.26 19.31 19.00 19.16 1520
4/17/2013 19.64 19.64 19.27 19.32 804
4/16/2013 19.99 20.01 19.81 20.00 860
4/15/2013 19.87 19.87 19.57 19.65 793
4/12/2013 20.01 20.17 19.95 20.17 193
4/11/2013 20.20 20.43 20.20 20.28 966
4/10/2013 19.95 20.16 19.95 20.14 859
4/9/2013 19.44 19.62 19.44 19.61 271
4/8/2013 19.21 19.30 19.17 19.30 292
4/5/2013 19.37 19.43 19.30 19.39 59
4/4/2013 19.40 19.41 19.25 19.40 89
4/3/2013 19.64 19.64 19.40 19.40 170
4/2/2013 19.50 19.75 19.50 19.64 812
4/1/2013 19.37 19.41 19.25 19.30 457
3/28/2013 19.43 19.54 19.34 19.42 329
3/27/2013 19.15 19.30 19.00 19.24 570
3/26/2013 19.42 19.54 19.42 19.51 1305
3/25/2013 19.96 20.08 19.34 19.37 845
3/22/2013 20.00 20.03 19.93 20.03 71
3/21/2013 19.92 20.08 19.82 19.86 278
3/20/2013 20.17 20.17 20.04 20.15 428
3/19/2013 20.14 20.23 19.74 19.89 424
3/18/2013 20.09 20.35 20.07 20.17 400
3/15/2013 20.72 20.75 20.63 20.63 281
3/14/2013 20.54 20.78 20.54 20.75 292
3/13/2013 20.19 20.35 20.13 20.30 1590
3/12/2013 20.46 20.51 20.29 20.37 342
3/11/2013 20.52 20.52 20.24 20.47 92
3/8/2013 20.47 20.54 20.32 20.52 738
3/7/2013 20.22 20.30 20.21 20.26 135
3/6/2013 20.29 20.30 20.04 20.09 108
3/5/2013 20.12 20.26 20.12 20.21 366
3/4/2013 19.64 19.91 19.64 19.89 329
3/1/2013 19.87 19.93 19.57 19.89 173
2/28/2013 20.08 20.25 20.03 20.03 280
2/27/2013 19.81 20.15 19.81 20.13 159
2/26/2013 19.74 19.92 19.59 19.71 610
2/25/2013 20.70 20.79 19.72 19.72 558
2/22/2013 20.35 20.50 20.25 20.47 61
2/21/2013 20.35 20.35 20.06 20.18 814
2/20/2013 21.06 21.06 20.56 20.56 920
2/19/2013 20.83 20.97 20.83 20.97 178
2/15/2013 20.88 20.88 20.60 20.67 1112
2/14/2013 20.82 20.88 20.75 20.85 133
2/13/2013 21.18 21.20 20.98 21.07 279
2/12/2013 20.83 21.18 20.83 21.10 679
2/11/2013 20.83 20.83 20.59 20.60 298
2/8/2013 20.56 20.79 20.56 20.76 477
2/7/2013 20.70 20.70 20.27 20.35 357
2/6/2013 20.59 20.74 20.37 20.69 482
2/5/2013 20.86 20.89 20.72 20.81 584
2/4/2013 20.90 20.90 20.43 20.47 700
2/1/2013 21.34 21.39 21.23 21.34 268
1/31/2013 21.26 21.35 21.17 21.21 229
1/30/2013 21.31 21.35 21.23 21.28 423
1/29/2013 21.19 21.31 21.15 21.25 128
1/28/2013 21.40 21.40 21.20 21.28 227
1/25/2013 21.27 21.27 21.11 21.24 604
1/24/2013 20.88 20.99 20.85 20.95 511
1/23/2013 20.71 20.72 20.59 20.71 308
1/22/2013 20.90 20.90 20.75 20.90 714
1/18/2013 20.95 20.96 20.77 20.90 149
1/17/2013 20.96 20.98 20.82 20.94 442
1/16/2013 20.70 20.77 20.58 20.65 194
1/15/2013 20.89 20.99 20.80 20.92 486
1/14/2013 21.17 21.17 20.86 21.07 1868
1/11/2013 20.82 21.05 20.82 20.99 865
1/10/2013 20.83 20.90 20.70 20.86 890
1/9/2013 20.36 20.48 20.36 20.41 695
1/8/2013 20.28 20.36 20.05 20.19 436
1/7/2013 20.21 20.29 20.10 20.29 602
1/4/2013 19.96 20.15 19.96 20.11 187
1/3/2013 19.96 20.07 19.92 19.96 394
1/2/2013 20.28 20.28 20.03 20.19 323
12/31/2012 19.42 19.84 19.42 19.80 390
12/28/2012 19.53 19.54 19.25 19.37 588
12/27/2012 19.86 19.86 19.59 19.74 267
Marketplace
Trading Center