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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	59.05	59.26	58.99	59.10	88,149	+0.10(+0.17%)
Jun 27, 2014	58.93	59.03	58.80	59.00	39,179	+0.15(+0.26%)
Jun 26, 2014	58.90	58.92	58.58	58.85	49,582	+0.08(+0.14%)
Jun 25, 2014	58.65	58.82	58.61	58.76	75,981	+0.05(+0.08%)
Jun 24, 2014	58.90	58.97	58.65	58.72	166,806	-0.14(-0.24%)
Jun 23, 2014	58.91	58.91	58.66	58.86	70,074	-0.27(-0.46%)
Jun 20, 2014	59.14	59.20	59.00	59.13	53,335	-0.04(-0.07%)
Jun 19, 2014	59.12	59.21	59.06	59.18	40,692	+0.24(+0.41%)
Jun 18, 2014	58.77	59.05	58.61	58.94	113,135	+0.29(+0.50%)
Jun 17, 2014	58.52	58.66	58.48	58.65	50,342	+0.02(+0.03%)
Jun 16, 2014	58.43	58.63	58.43	58.63	63,375	+0.08(+0.14%)
Jun 13, 2014	58.56	58.59	58.43	58.55	45,276	+0.04(+0.06%)
Jun 12, 2014	58.50	58.66	58.37	58.51	54,208	+0.12(+0.21%)
Jun 11, 2014	58.46	58.47	58.29	58.39	66,363	-0.12(-0.20%)
Jun 10, 2014	58.48	58.52	58.27	58.51	306,329	-0.03(-0.05%)
Jun 06, 2014	58.51	58.60	58.36	58.54	65,670	-0.05(-0.09%)
Jun 05, 2014	58.39	58.62	58.24	58.59	84,685	+0.19(+0.33%)
Jun 04, 2014	58.35	58.44	58.24	58.40	69,283	+0.08(+0.14%)
Jun 03, 2014	58.32	58.33	58.15	58.32	80,336	+0.03(+0.05%)
Jun 02, 2014	58.44	58.64	58.28	58.29	400,733	-0.01(-0.02%)
May 30, 2014	58.32	58.49	58.23	58.30	254,035	+0.04(+0.08%)
May 29, 2014	58.08	58.26	58.07	58.26	75,498	+0.37(+0.64%)
May 28, 2014	57.94	57.95	57.74	57.89	37,474	-0.14(-0.24%)
May 27, 2014	58.07	58.08	57.84	58.03	132,989	+0.17(+0.29%)
May 23, 2014	57.90	57.86	57.86	57.86	146,626	-0.04(-0.08%)
May 22, 2014	57.97	57.97	57.84	57.90	33,777	-0.04(-0.08%)
May 21, 2014	57.78	57.97	57.78	57.95	69,823	+0.37(+0.65%)
May 20, 2014	57.82	57.85	57.49	57.58	79,544	-0.39(-0.67%)
May 19, 2014	57.94	57.97	57.77	57.97	37,913	+0.04(+0.08%)
May 16, 2014	57.73	57.99	57.73	57.92	55,334	+0.20(+0.35%)
May 15, 2014	57.51	57.75	57.47	57.72	79,129	+0.12(+0.22%)
May 14, 2014	57.71	57.75	57.54	57.59	52,267	-0.03(-0.05%)
May 13, 2014	57.41	57.65	57.41	57.62	94,576	+0.07(+0.12%)
May 12, 2014	57.47	57.60	57.43	57.55	76,195	+0.27(+0.46%)
May 09, 2014	57.09	57.33	57.09	57.28	41,786	+0.14(+0.25%)
May 08, 2014	57.28	57.37	57.10	57.14	829,709	-0.15(-0.26%)
May 07, 2014	57.04	57.33	56.98	57.29	75,409	+0.20(+0.36%)
May 06, 2014	57.11	57.22	56.84	57.09	54,163	+0.00(+0.00%)
May 05, 2014	56.91	57.10	56.74	57.09	82,425	-0.02(-0.03%)
May 02, 2014	56.76	57.15	56.66	57.11	442,142	-0.10(-0.17%)
May 01, 2014	57.05	57.24	57.00	57.20	146,726	+0.28(+0.50%)
Apr 30, 2014	56.72	57.08	56.72	56.92	135,793	+0.24(+0.42%)
Apr 29, 2014	56.66	56.83	56.56	56.68	67,021	+0.29(+0.51%)
Apr 28, 2014	56.24	56.52	56.05	56.40	56,080	+0.34(+0.60%)
Apr 25, 2014	56.02	56.14	55.80	56.06	99,209	+0.05(+0.09%)
Apr 24, 2014	56.13	56.13	55.83	56.01	55,478	-0.16(-0.28%)
Apr 23, 2014	56.16	56.17	55.95	56.17	45,086	+0.00(+0.00%)
Apr 22, 2014	55.96	56.21	55.95	56.17	62,710	+0.39(+0.70%)
Apr 21, 2014	55.92	55.98	55.69	55.78	101,911	+0.02(+0.03%)
Apr 17, 2014	55.58	55.76	55.76	55.76	112,850	+0.11(+0.19%)
Apr 16, 2014	55.53	55.73	55.39	55.66	63,022	+0.38(+0.69%)
Apr 15, 2014	55.22	55.37	54.73	55.27	50,316	+0.04(+0.06%)
Apr 14, 2014	55.41	55.46	55.12	55.24	113,841	+0.20(+0.37%)
Apr 11, 2014	54.95	55.37	54.95	55.04	62,129	-0.37(-0.67%)
Apr 10, 2014	55.89	55.89	55.22	55.41	113,692	-0.58(-1.04%)
Apr 09, 2014	55.50	56.03	55.49	55.99	74,907	+0.70(+1.26%)
Apr 08, 2014	55.20	55.42	54.89	55.29	148,569	+0.16(+0.29%)
Apr 07, 2014	55.17	55.35	55.03	55.13	135,334	-0.10(-0.18%)
Apr 04, 2014	55.41	55.60	55.07	55.23	133,090	-0.08(-0.14%)
Apr 03, 2014	55.50	55.50	55.16	55.31	82,165	-0.12(-0.22%)
Apr 02, 2014	55.54	55.61	55.18	55.43	181,819	-0.07(-0.13%)

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.