MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	44.84	44.95	44.74	44.91	30,702,442	+0.06(+0.13%)
Apr 29, 2013	44.49	44.90	44.48	44.85	20,302,992	+0.57(+1.28%)
Apr 26, 2013	44.20	44.33	44.23	44.29	19,184,746	+0.04(+0.08%)
Apr 25, 2013	44.24	44.45	44.20	44.25	27,692,860	+0.23(+0.53%)
Apr 24, 2013	43.88	44.14	43.83	44.02	24,945,592	+0.38(+0.86%)
Apr 23, 2013	43.39	43.67	43.03	43.64	30,480,294	+0.61(+1.42%)
Apr 22, 2013	42.85	43.09	42.63	43.03	23,307,802	+0.18(+0.42%)
Apr 19, 2013	42.79	42.87	42.66	42.85	34,101,492	+0.34(+0.80%)
Apr 18, 2013	42.72	42.74	42.37	42.51	26,496,082	-0.13(-0.31%)
Apr 17, 2013	43.03	43.05	42.43	42.64	42,383,472	-0.91(-2.08%)
Apr 16, 2013	43.43	43.55	43.21	43.55	20,240,480	+0.61(+1.42%)
Apr 15, 2013	43.41	43.43	42.91	42.94	31,307,342	-0.86(-1.97%)
Apr 12, 2013	43.71	43.82	43.52	43.80	23,139,162	-0.11(-0.25%)
Apr 11, 2013	43.84	44.11	43.78	43.91	27,397,862	+0.34(+0.79%)
Apr 10, 2013	43.32	43.66	43.32	43.57	25,094,870	+0.63(+1.48%)
Apr 09, 2013	42.76	43.08	42.60	42.93	24,006,512	+0.15(+0.36%)
Apr 08, 2013	42.56	42.78	42.52	42.78	23,608,378	+0.17(+0.39%)
Apr 05, 2013	42.21	42.62	42.17	42.61	25,046,466	-0.20(-0.47%)
Apr 04, 2013	42.58	42.85	42.48	42.81	20,584,216	+0.38(+0.90%)
Apr 03, 2013	42.82	42.88	42.39	42.43	23,385,192	-0.21(-0.49%)
Apr 02, 2013	42.66	42.85	42.58	42.64	27,082,470	+0.46(+1.10%)
Apr 01, 2013	42.47	42.50	42.12	42.18	34,276,680	-0.59(-1.37%)
Mar 28, 2013	42.65	42.81	42.59	42.76	39,568,904	+0.20(+0.48%)
Mar 27, 2013	42.28	42.58	42.20	42.56	20,674,312	-0.21(-0.48%)
Mar 26, 2013	42.66	42.78	42.53	42.77	20,743,886	+0.26(+0.62%)
Mar 25, 2013	43.06	43.12	42.39	42.50	44,041,560	-0.54(-1.25%)
Mar 22, 2013	42.91	43.11	42.83	43.04	24,949,972	+0.37(+0.87%)
Mar 21, 2013	42.71	42.95	42.65	42.67	24,972,652	-0.39(-0.91%)
Mar 20, 2013	43.10	43.17	42.99	43.06	22,252,886	+0.26(+0.61%)
Mar 19, 2013	43.04	43.10	42.51	42.80	35,507,304	-0.13(-0.30%)
Mar 18, 2013	42.87	43.25	42.84	42.93	34,662,700	-0.48(-1.10%)
Mar 15, 2013	43.45	43.50	43.29	43.41	25,088,868	+0.09(+0.20%)
Mar 14, 2013	43.09	43.37	43.07	43.32	16,768,535	+0.42(+0.99%)
Mar 13, 2013	42.87	43.02	42.68	42.90	28,297,930	-0.07(-0.16%)
Mar 12, 2013	43.16	43.21	42.89	42.97	22,088,482	-0.22(-0.50%)
Mar 11, 2013	42.99	43.18	42.94	43.18	14,996,111	+0.13(+0.31%)
Mar 08, 2013	42.99	43.08	42.80	43.05	32,143,056	+0.09(+0.21%)
Mar 07, 2013	42.94	43.03	42.91	42.96	16,271,474	+0.12(+0.29%)
Mar 06, 2013	42.91	42.94	42.65	42.84	23,707,584	+0.11(+0.25%)
Mar 05, 2013	42.65	42.81	42.63	42.73	22,298,664	+0.42(+0.99%)
Mar 04, 2013	42.02	42.31	41.95	42.31	20,108,844	+0.18(+0.43%)
Mar 01, 2013	41.91	42.20	41.75	42.13	25,158,754	-0.08(-0.20%)
Feb 28, 2013	42.25	42.46	42.16	42.21	24,570,334	-0.05(-0.11%)
Feb 27, 2013	41.67	42.31	41.62	42.26	23,197,234	+0.53(+1.27%)
Feb 26, 2013	41.82	41.93	41.47	41.73	35,054,080	+0.33(+0.81%)
Feb 25, 2013	42.66	42.73	41.34	41.39	55,450,088	-1.02(-2.39%)
Feb 22, 2013	42.14	42.42	42.01	42.41	32,223,206	+0.60(+1.44%)
Feb 21, 2013	41.94	41.96	41.62	41.81	47,160,820	-0.64(-1.50%)
Feb 20, 2013	42.96	42.99	42.44	42.45	24,168,074	-0.42(-0.98%)
Feb 19, 2013	42.73	42.89	42.72	42.87	27,823,424	+0.50(+1.18%)
Feb 15, 2013	42.53	42.56	42.24	42.37	16,681,247	-0.11(-0.26%)
Feb 14, 2013	42.33	42.50	42.31	42.47	14,357,130	-0.23(-0.54%)
Feb 13, 2013	42.81	42.90	42.67	42.71	12,350,760	+0.10(+0.24%)
Feb 12, 2013	42.42	42.69	42.38	42.60	15,907,744	+0.21(+0.50%)
Feb 11, 2013	42.44	42.45	42.23	42.39	17,484,192	-0.04(-0.10%)
Feb 08, 2013	42.31	42.48	42.31	42.44	25,275,124	+0.27(+0.64%)
Feb 07, 2013	42.48	42.52	41.95	42.17	30,269,886	-0.35(-0.82%)
Feb 06, 2013	42.26	42.54	42.23	42.52	36,322,164	+0.19(+0.45%)
Feb 04, 2013	42.63	42.70	42.24	42.33	24,997,974	-0.78(-1.80%)

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.