MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	50.37	50.64	50.22	50.37	56,234,596	+0.09(+0.18%)
Feb 27, 2014	49.98	50.30	49.88	50.28	15,239,985	+0.17(+0.34%)
Feb 26, 2014	50.19	50.24	49.95	50.11	19,648,626	-0.17(-0.34%)
Feb 25, 2014	50.42	50.56	50.19	50.28	22,524,326	-0.12(-0.24%)
Feb 24, 2014	50.16	50.64	49.97	50.40	30,221,536	+0.43(+0.87%)
Feb 21, 2014	50.10	50.24	49.96	49.97	16,926,374	+0.10(+0.19%)
Feb 20, 2014	49.65	49.94	49.55	49.87	18,894,478	+0.17(+0.35%)
Feb 19, 2014	49.93	50.16	49.67	49.70	17,570,986	-0.34(-0.67%)
Feb 18, 2014	49.95	50.10	49.81	50.04	22,338,320	+0.43(+0.86%)
Feb 14, 2014	49.37	49.61	49.61	49.61	24,848,060	+0.19(+0.38%)
Feb 13, 2014	48.84	49.46	48.82	49.43	23,201,054	+0.15(+0.30%)
Feb 12, 2014	49.21	49.33	49.13	49.28	19,559,756	+0.08(+0.17%)
Feb 11, 2014	48.70	49.28	48.69	49.19	24,205,218	+0.77(+1.59%)
Feb 10, 2014	48.45	48.46	48.31	48.43	18,608,890	-0.16(-0.34%)
Feb 07, 2014	48.22	48.60	48.11	48.59	19,536,276	+0.63(+1.31%)
Feb 06, 2014	47.55	47.99	47.54	47.96	22,232,594	+0.84(+1.77%)
Feb 05, 2014	47.01	47.16	46.83	47.13	22,609,734	+0.10(+0.21%)
Feb 04, 2014	46.84	47.06	46.69	47.03	35,259,080	+0.54(+1.16%)
Feb 03, 2014	47.41	47.47	46.47	46.49	61,329,784	-0.97(-2.04%)
Jan 31, 2014	47.25	47.77	47.24	47.46	53,034,816	-0.82(-1.70%)
Jan 30, 2014	48.25	48.36	48.04	48.28	19,675,246	+0.25(+0.51%)
Jan 29, 2014	47.95	48.29	47.90	48.04	28,405,186	-0.54(-1.12%)
Jan 28, 2014	48.39	48.63	48.37	48.58	21,251,322	+0.42(+0.87%)
Jan 27, 2014	48.41	48.45	47.87	48.16	28,796,774	-0.22(-0.46%)
Jan 24, 2014	49.02	49.02	48.39	48.39	33,869,084	-1.37(-2.74%)
Jan 23, 2014	49.91	49.93	49.55	49.75	23,710,184	-0.34(-0.67%)
Jan 22, 2014	50.08	50.12	49.96	50.09	16,972,324	+0.00(+0.00%)
Jan 21, 2014	50.14	50.16	49.86	50.09	24,329,384	+0.24(+0.48%)
Jan 17, 2014	49.98	49.85	49.85	49.85	30,190,324	-0.15(-0.30%)
Jan 16, 2014	49.94	50.00	49.77	50.00	28,374,404	-0.02(-0.04%)
Jan 15, 2014	49.81	50.05	49.76	50.02	16,603,357	+0.21(+0.42%)
Jan 14, 2014	49.56	49.85	49.41	49.81	16,442,595	+0.40(+0.80%)
Jan 13, 2014	49.63	49.75	49.33	49.42	25,570,354	-0.43(-0.87%)
Jan 10, 2014	49.62	49.88	49.57	49.85	26,370,066	+0.46(+0.92%)
Jan 09, 2014	49.46	49.46	49.10	49.40	17,594,256	-0.04(-0.08%)
Jan 08, 2014	49.49	49.52	49.32	49.43	23,527,876	-0.01(-0.03%)
Jan 07, 2014	49.37	49.50	49.34	49.45	16,183,620	+0.28(+0.56%)
Jan 06, 2014	49.28	49.33	49.13	49.17	19,751,176	-0.06(-0.12%)
Jan 03, 2014	49.26	49.39	49.15	49.23	25,825,548	+0.05(+0.11%)
Jan 02, 2014	49.42	49.45	49.05	49.18	35,166,628	-0.88(-1.77%)
Dec 31, 2013	50.02	50.06	50.06	50.06	29,088,420	+0.18(+0.37%)
Dec 30, 2013	49.80	49.93	49.75	49.88	19,337,750	+0.21(+0.42%)
Dec 27, 2013	49.81	49.82	49.63	49.67	24,907,944	+0.25(+0.51%)
Dec 26, 2013	49.37	49.46	49.36	49.42	11,405,704	+0.27(+0.55%)
Dec 24, 2013	48.93	49.15	48.92	49.15	8,990,632	+0.10(+0.20%)
Dec 23, 2013	48.87	49.07	48.80	49.05	21,131,470	+0.50(+1.03%)
Dec 20, 2013	48.43	48.63	48.41	48.55	24,696,324	+0.28(+0.57%)
Dec 19, 2013	48.12	48.36	48.07	48.28	27,671,008	+0.00(+0.00%)
Dec 18, 2013	47.93	48.39	47.38	48.28	38,675,776	+0.75(+1.57%)
Dec 17, 2013	47.61	47.63	47.40	47.53	21,583,368	-0.21(-0.43%)
Dec 16, 2013	47.72	47.88	47.69	47.74	18,026,632	+0.34(+0.72%)
Dec 13, 2013	47.41	47.46	47.23	47.40	16,511,151	-0.03(-0.06%)
Dec 12, 2013	47.55	47.60	47.31	47.43	19,081,168	-0.35(-0.73%)
Dec 11, 2013	48.23	48.24	47.75	47.77	19,129,100	-0.45(-0.94%)
Dec 10, 2013	48.20	48.30	48.08	48.22	18,895,342	-0.08(-0.17%)
Dec 09, 2013	48.27	48.39	48.24	48.31	15,242,259	-0.05(-0.11%)
Dec 06, 2013	48.18	48.38	48.09	48.36	17,526,540	+0.59(+1.24%)
Dec 05, 2013	47.88	47.99	47.70	47.77	17,728,556	-0.27(-0.57%)
Dec 04, 2013	47.74	48.08	47.73	48.04	25,128,850	-0.26(-0.54%)
Dec 03, 2013	48.39	48.48	48.15	48.30	19,974,562	-0.34(-0.70%)

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.