MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	49.43	49.60	49.35	49.41	30,254,380	+0.02(+0.05%)
Feb 26, 2015	49.41	49.51	49.28	49.38	16,854,010	-0.14(-0.28%)
Feb 25, 2015	49.41	49.58	49.35	49.52	13,472,648	+0.04(+0.08%)
Feb 24, 2015	49.16	49.55	49.07	49.48	21,574,368	+0.30(+0.62%)
Feb 23, 2015	49.09	49.26	49.05	49.18	17,684,398	-0.17(-0.35%)
Feb 20, 2015	48.75	49.54	48.67	49.35	45,667,900	+0.46(+0.93%)
Feb 19, 2015	48.84	49.08	48.81	48.90	22,519,934	+0.06(+0.12%)
Feb 18, 2015	48.69	48.98	48.60	48.84	22,107,210	+0.29(+0.59%)
Feb 17, 2015	48.34	48.65	48.22	48.55	17,999,492	+0.11(+0.23%)
Feb 13, 2015	48.31	48.43	48.43	48.43	23,611,068	+0.32(+0.66%)
Feb 12, 2015	47.71	48.12	47.71	48.12	21,958,188	+0.74(+1.55%)
Feb 11, 2015	47.33	47.48	47.14	47.38	21,616,528	-0.26(-0.54%)
Feb 10, 2015	47.50	47.68	47.29	47.64	18,845,708	+0.43(+0.92%)
Feb 09, 2015	47.05	47.34	47.05	47.21	21,003,964	-0.23(-0.48%)
Feb 06, 2015	47.58	47.74	47.30	47.43	24,416,214	-0.60(-1.25%)
Feb 05, 2015	47.69	48.04	47.63	48.03	31,535,868	+0.65(+1.38%)
Feb 04, 2015	47.52	47.77	47.34	47.38	22,998,398	-0.39(-0.83%)
Feb 03, 2015	47.31	47.86	47.30	47.77	36,471,704	+0.75(+1.60%)
Feb 02, 2015	46.77	47.13	46.64	47.02	32,781,318	+0.56(+1.21%)
Jan 30, 2015	46.74	46.91	46.45	46.46	51,745,368	-0.74(-1.58%)
Jan 29, 2015	46.97	47.24	46.80	47.21	41,121,092	+0.64(+1.37%)
Jan 28, 2015	47.29	47.34	46.54	46.57	26,396,606	-0.71(-1.49%)
Jan 27, 2015	47.11	47.37	47.01	47.27	26,437,680	+0.07(+0.14%)
Jan 26, 2015	46.95	47.31	46.83	47.21	24,328,174	+0.64(+1.37%)
Jan 23, 2015	46.75	46.88	46.55	46.57	25,688,450	-0.27(-0.57%)
Jan 22, 2015	46.52	46.95	46.42	46.83	20,569,018	+0.17(+0.37%)
Jan 21, 2015	46.28	46.67	46.21	46.66	35,390,636	+0.36(+0.79%)
Jan 20, 2015	46.50	46.53	46.11	46.29	25,186,726	+0.16(+0.35%)
Jan 16, 2015	45.60	46.14	46.14	46.14	39,101,864	+0.59(+1.30%)
Jan 15, 2015	45.80	45.85	45.43	45.54	28,836,870	+0.29(+0.64%)
Jan 14, 2015	45.16	45.35	44.94	45.25	21,150,690	-0.13(-0.28%)
Jan 13, 2015	45.72	45.83	45.07	45.38	20,286,772	+0.23(+0.50%)
Jan 12, 2015	45.32	45.35	44.93	45.16	24,457,140	-0.11(-0.23%)
Jan 09, 2015	45.54	45.54	45.03	45.26	23,636,240	-0.22(-0.48%)
Jan 08, 2015	45.15	45.64	45.13	45.48	21,978,406	+0.61(+1.35%)
Jan 07, 2015	44.74	44.95	44.45	44.88	25,099,794	+0.49(+1.11%)
Jan 06, 2015	44.85	45.01	44.24	44.38	28,608,274	-0.51(-1.13%)
Jan 05, 2015	45.33	45.36	44.77	44.89	37,511,128	-1.09(-2.36%)
Jan 02, 2015	46.33	46.39	45.88	45.98	32,512,716	-0.20(-0.43%)
Dec 31, 2014	46.64	46.17	46.17	46.17	29,640,492	-0.29(-0.62%)
Dec 30, 2014	46.63	46.67	46.45	46.46	26,710,818	-0.43(-0.92%)
Dec 29, 2014	46.83	47.06	46.83	46.89	28,995,620	-0.34(-0.72%)
Dec 26, 2014	47.26	47.32	47.20	47.24	23,297,522	+0.12(+0.26%)
Dec 24, 2014	46.96	47.11	47.11	47.11	16,311,692	+0.21(+0.45%)
Dec 23, 2014	46.95	47.02	46.83	46.90	28,894,988	-0.15(-0.32%)
Dec 22, 2014	47.03	47.08	46.86	47.05	32,562,996	+0.23(+0.49%)
Dec 19, 2014	46.65	46.96	46.55	46.83	39,121,872	+0.07(+0.15%)
Dec 18, 2014	46.46	46.83	46.39	46.76	43,553,112	+0.82(+1.78%)
Dec 17, 2014	45.55	46.26	45.53	45.94	37,942,136	+0.54(+1.20%)
Dec 16, 2014	45.11	45.97	45.03	45.40	50,890,168	+0.32(+0.72%)
Dec 15, 2014	45.97	46.04	44.93	45.07	51,358,576	-0.76(-1.66%)
Dec 12, 2014	46.61	46.69	45.80	45.83	41,472,256	-0.90(-1.93%)
Dec 11, 2014	46.87	47.11	46.68	46.73	26,002,132	-0.06(-0.13%)
Dec 10, 2014	47.27	47.27	46.72	46.79	36,815,468	-0.60(-1.27%)
Dec 09, 2014	47.21	47.43	47.06	47.39	24,131,000	-0.26(-0.54%)
Dec 08, 2014	47.79	47.88	47.61	47.65	19,412,722	-0.42(-0.88%)
Dec 05, 2014	48.09	48.09	48.02	48.07	18,556,954	+0.11(+0.22%)
Dec 04, 2014	48.00	48.17	47.81	47.97	24,330,708	-0.16(-0.33%)
Dec 03, 2014	48.06	48.17	47.99	48.12	14,266,528	-0.06(-0.12%)
Dec 02, 2014	48.15	48.20	48.04	48.18	25,744,918	+0.14(+0.28%)

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.