MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	47.56	47.73	47.26	47.27	50,857,704	-0.76(-1.58%)
Jan 29, 2015	47.79	48.07	47.62	48.03	40,415,680	+0.65(+1.37%)
Jan 28, 2015	48.11	48.17	47.35	47.38	25,943,788	-0.72(-1.49%)
Jan 27, 2015	47.93	48.20	47.83	48.10	25,984,156	+0.07(+0.14%)
Jan 26, 2015	47.77	48.14	47.64	48.03	23,910,836	+0.65(+1.37%)
Jan 23, 2015	47.57	47.70	47.37	47.38	25,247,778	-0.27(-0.57%)
Jan 22, 2015	47.33	47.77	47.23	47.65	20,216,166	+0.18(+0.37%)
Jan 21, 2015	47.09	47.49	47.02	47.47	34,783,528	+0.37(+0.79%)
Jan 20, 2015	47.31	47.34	46.92	47.10	24,754,662	+0.16(+0.35%)
Jan 16, 2015	46.39	46.94	46.94	46.94	38,431,092	+0.60(+1.30%)
Jan 15, 2015	46.60	46.65	46.22	46.34	28,342,188	+0.29(+0.64%)
Jan 14, 2015	45.95	46.14	45.73	46.04	20,787,862	-0.13(-0.28%)
Jan 13, 2015	46.52	46.63	45.85	46.18	19,938,764	+0.23(+0.50%)
Jan 12, 2015	46.11	46.15	45.72	45.94	24,037,590	-0.11(-0.23%)
Jan 09, 2015	46.33	46.33	45.82	46.05	23,230,772	-0.22(-0.48%)
Jan 08, 2015	45.94	46.44	45.91	46.28	21,601,378	+0.62(+1.35%)
Jan 07, 2015	45.52	45.74	45.23	45.66	24,669,220	+0.50(+1.11%)
Jan 06, 2015	45.64	45.79	45.01	45.16	28,117,514	-0.52(-1.13%)
Jan 05, 2015	46.12	46.16	45.55	45.67	36,867,644	-1.10(-2.36%)
Jan 02, 2015	47.14	47.20	46.69	46.78	31,954,976	-0.20(-0.43%)
Dec 31, 2014	47.45	46.98	46.98	46.98	29,132,026	-0.29(-0.62%)
Dec 30, 2014	47.44	47.49	47.26	47.27	26,252,608	-0.44(-0.92%)
Dec 29, 2014	47.65	47.88	47.64	47.71	28,498,216	-0.35(-0.72%)
Dec 26, 2014	48.08	48.15	48.02	48.06	22,897,866	+0.12(+0.26%)
Dec 24, 2014	47.78	47.94	47.94	47.94	16,031,874	+0.22(+0.45%)
Dec 23, 2014	47.77	47.84	47.65	47.72	28,399,310	-0.15(-0.32%)
Dec 22, 2014	47.85	47.91	47.68	47.87	32,004,396	+0.23(+0.49%)
Dec 19, 2014	47.47	47.78	47.36	47.64	38,450,756	+0.07(+0.15%)
Dec 18, 2014	47.27	47.64	47.20	47.57	42,805,980	+0.83(+1.78%)
Dec 17, 2014	46.35	47.07	46.32	46.74	37,291,256	+0.55(+1.20%)
Dec 16, 2014	45.90	46.77	45.82	46.19	50,017,316	+0.33(+0.72%)
Dec 15, 2014	46.77	46.85	45.71	45.86	50,477,688	-0.77(-1.66%)
Dec 12, 2014	47.42	47.50	46.60	46.63	40,760,940	-0.92(-1.93%)
Dec 11, 2014	47.69	47.93	47.50	47.55	25,556,152	-0.06(-0.13%)
Dec 10, 2014	48.10	48.10	47.53	47.61	36,184,024	-0.61(-1.27%)
Dec 09, 2014	48.03	48.26	47.89	48.22	23,717,112	-0.26(-0.54%)
Dec 08, 2014	48.63	48.72	48.44	48.48	19,079,762	-0.43(-0.88%)
Dec 05, 2014	48.93	48.93	48.86	48.91	18,238,672	+0.11(+0.22%)
Dec 04, 2014	48.83	49.01	48.64	48.80	23,913,396	-0.16(-0.33%)
Dec 03, 2014	48.90	49.01	48.83	48.96	14,021,833	-0.06(-0.12%)
Dec 02, 2014	48.99	49.04	48.88	49.02	25,303,350	+0.14(+0.28%)
Dec 01, 2014	48.96	49.00	48.73	48.89	19,390,502	-0.05(-0.09%)
Nov 28, 2014	49.02	49.06	48.89	48.93	11,023,055	-0.40(-0.81%)
Nov 26, 2014	49.20	49.33	49.33	49.33	12,799,907	+0.19(+0.39%)
Nov 25, 2014	49.06	49.19	48.96	49.14	23,917,608	+0.08(+0.17%)
Nov 24, 2014	48.99	49.06	48.89	49.06	21,789,856	+0.28(+0.58%)
Nov 21, 2014	48.96	48.99	48.61	48.77	29,311,566	+0.42(+0.87%)
Nov 20, 2014	48.15	48.48	48.14	48.35	21,569,930	-0.29(-0.60%)
Nov 19, 2014	48.66	48.81	48.43	48.64	18,188,752	-0.15(-0.30%)
Nov 18, 2014	48.62	48.87	48.58	48.79	25,756,016	+0.53(+1.09%)
Nov 17, 2014	48.05	48.31	48.03	48.26	14,651,175	-0.19(-0.39%)
Nov 14, 2014	48.08	48.47	48.08	48.45	17,482,270	+0.07(+0.14%)
Nov 13, 2014	48.21	48.48	48.18	48.38	24,395,022	+0.23(+0.48%)
Nov 12, 2014	48.03	48.24	48.02	48.15	13,038,793	-0.41(-0.85%)
Nov 11, 2014	48.40	48.62	48.30	48.57	16,180,040	+0.29(+0.60%)
Nov 10, 2014	48.24	48.33	48.10	48.28	13,384,720	+0.21(+0.45%)
Nov 07, 2014	47.88	48.08	47.70	48.06	14,320,616	+0.02(+0.05%)
Nov 06, 2014	48.19	48.31	47.92	48.04	17,816,992	-0.26(-0.54%)
Nov 05, 2014	48.31	48.37	48.08	48.30	17,044,136	+0.09(+0.19%)
Nov 04, 2014	48.13	48.23	47.92	48.21	16,662,647	-0.28(-0.57%)

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.