EAFE Min Vol Ishares Edge MSCI ETF (NY: EFAV )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	62.60	62.63	62.33	62.38	997,304	-0.46(-0.73%)
Mar 30, 2016	62.90	63.11	62.79	62.84	940,544	+0.33(+0.53%)
Mar 29, 2016	61.72	62.55	61.56	62.51	830,850	+0.67(+1.08%)
Mar 28, 2016	61.96	62.06	61.48	61.84	715,644	+0.25(+0.41%)
Mar 24, 2016	61.40	61.59	61.59	61.59	778,054	-0.08(-0.14%)
Mar 23, 2016	61.92	61.98	61.57	61.67	848,085	-0.35(-0.56%)
Mar 22, 2016	61.86	62.09	61.78	62.02	553,456	-0.06(-0.09%)
Mar 21, 2016	61.98	62.16	61.87	62.08	887,972	-0.10(-0.17%)
Mar 18, 2016	62.24	62.34	62.06	62.18	1,136,813	-0.14(-0.23%)
Mar 17, 2016	61.97	62.48	61.81	62.32	877,697	+0.47(+0.76%)
Mar 16, 2016	60.98	61.93	60.85	61.85	669,039	+0.67(+1.09%)
Mar 15, 2016	61.15	61.22	61.01	61.19	619,447	-0.29(-0.47%)
Mar 14, 2016	61.61	61.61	61.37	61.48	480,725	-0.22(-0.35%)
Mar 11, 2016	61.39	61.72	61.26	61.69	760,933	+1.11(+1.83%)
Mar 10, 2016	60.99	61.18	60.21	60.59	670,633	-0.15(-0.25%)
Mar 09, 2016	60.78	60.91	60.63	60.74	530,091	+0.33(+0.54%)
Mar 08, 2016	60.60	60.71	60.37	60.41	683,337	-0.33(-0.54%)
Mar 07, 2016	60.48	60.88	60.28	60.74	761,737	-0.34(-0.55%)
Mar 04, 2016	61.07	61.22	60.89	61.07	1,208,414	+0.28(+0.46%)
Mar 03, 2016	60.54	60.79	60.40	60.79	606,255	+0.18(+0.29%)
Mar 02, 2016	60.29	60.62	60.17	60.61	1,147,438	+0.08(+0.14%)
Mar 01, 2016	60.06	60.56	59.91	60.53	754,487	+1.23(+2.07%)
Feb 29, 2016	59.50	59.70	59.26	59.30	581,788	-0.43(-0.72%)
Feb 26, 2016	60.22	60.24	59.65	59.73	822,783	-0.31(-0.52%)
Feb 25, 2016	59.64	60.04	59.48	60.04	1,357,398	+0.58(+0.98%)
Feb 24, 2016	58.87	59.52	58.63	59.46	959,052	+0.24(+0.41%)
Feb 23, 2016	59.66	59.68	59.13	59.22	1,709,273	-0.90(-1.50%)
Feb 22, 2016	59.98	60.15	59.83	60.12	635,421	+0.60(+1.01%)
Feb 19, 2016	59.21	59.53	59.05	59.52	717,244	+0.19(+0.32%)
Feb 18, 2016	59.59	59.59	59.25	59.33	1,043,348	-0.12(-0.21%)
Feb 17, 2016	59.09	59.54	59.06	59.45	1,642,688	+0.54(+0.91%)
Feb 16, 2016	58.87	58.92	58.40	58.91	909,384	+0.81(+1.39%)
Feb 12, 2016	57.49	58.11	58.11	58.11	1,202,816	+0.67(+1.16%)
Feb 11, 2016	57.39	57.60	57.07	57.44	1,144,891	-0.46(-0.79%)
Feb 10, 2016	58.20	58.37	57.83	57.90	1,086,746	-0.27(-0.47%)
Feb 09, 2016	57.73	58.44	57.51	58.17	900,278	-0.29(-0.50%)
Feb 08, 2016	58.46	58.63	58.01	58.46	1,521,614	-0.39(-0.67%)
Feb 05, 2016	59.51	59.52	58.70	58.86	1,336,465	-0.90(-1.51%)
Feb 04, 2016	59.61	59.95	59.36	59.76	1,339,805	-0.27(-0.45%)
Feb 03, 2016	59.87	60.03	59.11	60.03	1,346,437	+0.78(+1.32%)
Feb 02, 2016	59.52	59.70	59.06	59.25	896,220	-0.59(-0.99%)
Feb 01, 2016	59.40	59.98	59.32	59.84	873,230	+0.23(+0.38%)
Jan 29, 2016	58.91	59.63	58.83	59.62	1,123,421	+1.06(+1.81%)
Jan 28, 2016	58.76	58.83	58.32	58.56	725,993	+0.38(+0.65%)
Jan 27, 2016	58.39	58.84	57.96	58.18	793,472	-0.18(-0.31%)
Jan 26, 2016	57.80	58.38	57.73	58.36	667,126	+0.84(+1.45%)
Jan 25, 2016	57.85	57.99	57.47	57.53	1,628,589	-0.35(-0.60%)
Jan 22, 2016	57.55	57.96	57.46	57.87	1,298,164	+1.34(+2.38%)
Jan 21, 2016	56.14	56.80	55.79	56.53	1,035,012	+0.06(+0.10%)
Jan 20, 2016	56.62	56.71	55.60	56.47	1,075,131	-0.91(-1.59%)
Jan 19, 2016	57.84	57.93	57.07	57.38	1,525,284	+0.22(+0.38%)
Jan 15, 2016	57.22	57.17	57.17	57.17	1,401,776	-1.30(-2.22%)
Jan 14, 2016	58.17	58.70	57.86	58.46	1,253,509	+0.41(+0.71%)
Jan 13, 2016	58.89	58.96	57.92	58.05	950,621	-0.56(-0.96%)
Jan 12, 2016	58.78	58.82	58.21	58.61	998,894	+0.19(+0.32%)
Jan 11, 2016	58.75	58.77	58.01	58.43	1,034,157	+0.16(+0.27%)
Jan 08, 2016	59.06	59.10	58.23	58.27	964,472	-0.52(-0.88%)
Jan 07, 2016	58.79	59.29	58.71	58.78	949,450	-0.81(-1.35%)
Jan 06, 2016	59.37	59.67	59.27	59.59	595,633	-0.58(-0.97%)
Jan 05, 2016	59.98	60.21	59.84	60.17	1,328,043	+0.11(+0.19%)

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.