MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	38.79	38.95	38.75	38.82	33,431,204	+0.05(+0.13%)
Nov 29, 2012	38.74	38.86	38.57	38.77	28,039,970	+0.33(+0.86%)
Nov 28, 2012	37.94	38.48	37.87	38.44	33,408,296	+0.27(+0.72%)
Nov 27, 2012	38.27	38.37	38.15	38.16	19,842,668	-0.19(-0.50%)
Nov 26, 2012	38.23	38.36	38.14	38.35	19,409,874	-0.09(-0.24%)
Nov 23, 2012	38.21	38.45	38.18	38.45	11,913,198	+0.81(+2.15%)
Nov 21, 2012	37.61	37.68	37.55	37.63	14,708,633	+0.06(+0.17%)
Nov 20, 2012	37.36	37.58	37.29	37.57	19,353,412	+0.06(+0.16%)
Nov 19, 2012	37.21	37.51	37.20	37.51	22,605,788	+0.79(+2.16%)
Nov 16, 2012	36.75	36.80	36.39	36.72	25,609,500	-0.02(-0.06%)
Nov 15, 2012	36.79	36.91	36.60	36.74	21,959,344	+0.12(+0.33%)
Nov 14, 2012	37.14	37.18	36.55	36.62	29,227,906	-0.39(-1.05%)
Nov 13, 2012	36.84	37.29	36.80	37.01	20,580,662	-0.18(-0.48%)
Nov 12, 2012	37.23	37.30	37.10	37.19	16,831,776	-0.03(-0.09%)
Nov 09, 2012	37.01	37.38	37.01	37.22	29,609,780	+0.01(+0.04%)
Nov 08, 2012	37.40	37.58	37.19	37.20	28,135,738	-0.34(-0.90%)
Nov 07, 2012	37.71	37.73	37.34	37.54	29,780,796	-0.57(-1.50%)
Nov 06, 2012	37.89	38.17	37.75	38.11	15,669,222	+0.36(+0.95%)
Nov 05, 2012	37.75	37.83	37.63	37.75	13,780,579	-0.09(-0.23%)
Nov 02, 2012	38.18	38.18	37.79	37.84	23,442,010	-0.37(-0.97%)
Nov 01, 2012	37.96	38.22	37.91	38.21	26,746,050	+0.45(+1.19%)
Oct 31, 2012	38.01	38.05	37.67	37.77	30,856,306	-0.03(-0.08%)
Oct 26, 2012	37.75	37.80	37.80	37.80	16,662,014	-0.06(-0.15%)
Oct 25, 2012	38.06	38.12	37.71	37.85	22,313,366	+0.23(+0.60%)
Oct 24, 2012	37.84	37.90	37.62	37.63	16,574,460	+0.02(+0.06%)
Oct 23, 2012	37.66	37.69	37.39	37.61	25,583,048	-0.56(-1.46%)
Oct 19, 2012	38.58	38.59	38.11	38.16	27,756,492	-0.52(-1.35%)
Oct 18, 2012	38.70	38.93	38.57	38.69	25,671,818	-0.15(-0.38%)
Oct 17, 2012	38.66	38.88	38.57	38.83	22,194,004	+0.36(+0.93%)
Oct 16, 2012	38.23	38.50	38.22	38.47	27,174,676	+0.63(+1.66%)
Oct 15, 2012	37.73	37.89	37.54	37.85	30,055,952	+0.37(+0.98%)
Oct 12, 2012	37.62	37.76	37.42	37.48	13,186,820	-0.04(-0.11%)
Oct 11, 2012	37.66	37.82	37.47	37.52	19,148,250	+0.24(+0.64%)
Oct 10, 2012	37.40	37.46	37.16	37.28	19,718,112	-0.11(-0.28%)
Oct 09, 2012	37.70	37.77	37.39	37.39	21,847,410	-0.55(-1.45%)
Oct 08, 2012	37.93	37.99	37.86	37.94	9,442,392	-0.23(-0.59%)
Oct 05, 2012	38.42	38.53	38.09	38.16	19,038,786	+0.05(+0.13%)
Oct 04, 2012	37.93	38.16	37.85	38.11	22,646,484	+0.46(+1.22%)
Oct 03, 2012	37.78	37.81	37.57	37.66	24,672,558	-0.16(-0.41%)
Oct 02, 2012	38.03	38.06	37.68	37.81	20,249,486	+0.15(+0.39%)
Oct 01, 2012	37.76	38.05	37.61	37.66	25,559,130	+0.30(+0.81%)
Sep 28, 2012	37.71	37.75	37.30	37.36	61,377,288	-0.75(-1.98%)
Sep 27, 2012	37.92	38.25	37.80	38.11	29,395,134	+0.45(+1.20%)
Sep 26, 2012	37.74	37.79	37.51	37.66	31,439,252	-0.38(-1.01%)
Sep 25, 2012	38.41	38.59	38.04	38.05	30,146,422	-0.26(-0.69%)
Sep 24, 2012	38.14	38.40	38.11	38.31	22,942,812	-0.14(-0.36%)
Sep 21, 2012	38.67	38.70	38.43	38.45	30,618,724	+0.02(+0.06%)
Sep 20, 2012	38.18	38.45	38.08	38.42	30,823,530	-0.25(-0.64%)
Sep 19, 2012	38.57	38.75	38.45	38.67	24,390,916	+0.16(+0.42%)
Sep 18, 2012	38.46	38.60	38.38	38.51	23,684,480	-0.16(-0.42%)
Sep 17, 2012	38.83	38.91	38.57	38.67	21,069,398	-0.20(-0.53%)
Sep 14, 2012	38.90	39.18	38.82	38.88	51,333,900	+0.38(+1.00%)
Sep 13, 2012	37.87	38.67	37.76	38.49	30,719,996	+0.57(+1.52%)
Sep 12, 2012	37.99	38.00	37.78	37.92	20,898,694	+0.25(+0.65%)
Sep 11, 2012	37.40	37.78	37.40	37.67	21,871,700	+0.42(+1.14%)
Sep 10, 2012	37.40	37.50	37.19	37.25	18,203,648	-0.30(-0.79%)
Sep 07, 2012	37.40	37.64	37.37	37.54	24,415,510	+0.55(+1.50%)
Sep 06, 2012	36.39	37.08	36.38	36.99	33,618,208	+0.90(+2.49%)
Sep 05, 2012	36.19	36.25	36.03	36.09	24,628,254	-0.10(-0.27%)

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.