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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	55.79	55.79	55.49	55.56	130,374	+0.13(+0.24%)
Mar 28, 2014	55.38	55.65	55.36	55.42	132,957	+0.27(+0.50%)
Mar 27, 2014	55.03	55.28	54.93	55.15	103,032	+0.42(+0.78%)
Mar 26, 2014	54.88	55.13	54.71	54.73	127,592	+0.05(+0.10%)
Mar 25, 2014	54.53	54.88	54.17	54.67	113,596	+0.48(+0.88%)
Mar 24, 2014	54.27	54.39	53.98	54.19	257,242	+0.23(+0.43%)
Mar 21, 2014	54.38	54.46	53.93	53.96	75,938	+0.04(+0.07%)
Mar 20, 2014	53.88	54.10	53.65	53.93	124,050	-0.35(-0.64%)
Mar 19, 2014	54.71	54.77	54.04	54.27	67,699	-0.37(-0.68%)
Mar 18, 2014	54.35	54.83	54.35	54.65	104,809	+0.21(+0.39%)
Mar 17, 2014	54.54	54.60	54.34	54.43	45,682	+0.24(+0.44%)
Mar 14, 2014	54.34	54.38	54.05	54.19	81,854	+0.05(+0.10%)
Mar 13, 2014	54.93	54.93	54.04	54.14	115,733	-0.82(-1.50%)
Mar 12, 2014	54.72	55.05	54.71	54.96	30,336	-0.12(-0.22%)
Mar 11, 2014	55.39	55.54	55.04	55.09	109,251	-0.35(-0.62%)
Mar 10, 2014	55.34	55.47	55.20	55.43	53,637	-0.10(-0.18%)
Mar 07, 2014	55.59	55.66	55.42	55.53	78,397	-0.16(-0.30%)
Mar 06, 2014	55.69	55.80	55.60	55.70	91,440	+0.39(+0.70%)
Mar 05, 2014	55.19	55.47	55.19	55.31	142,244	-0.18(-0.32%)
Mar 04, 2014	55.50	55.70	55.35	55.49	177,498	+0.92(+1.69%)
Mar 03, 2014	55.04	55.04	54.57	54.57	165,568	-0.97(-1.75%)
Feb 28, 2014	55.72	55.73	55.42	55.54	129,801	+0.04(+0.08%)
Feb 27, 2014	55.31	55.50	55.17	55.50	83,037	+0.20(+0.37%)
Feb 26, 2014	55.46	55.46	55.07	55.29	215,030	-0.20(-0.37%)
Feb 25, 2014	55.66	55.70	55.34	55.50	128,544	+0.04(+0.08%)
Feb 24, 2014	55.34	55.73	55.03	55.45	84,641	+0.42(+0.77%)
Feb 21, 2014	54.96	55.28	54.96	55.03	116,194	+0.14(+0.26%)
Feb 20, 2014	54.50	54.97	54.50	54.88	58,358	+0.27(+0.49%)
Feb 19, 2014	54.71	55.06	54.62	54.62	81,063	-0.25(-0.45%)
Feb 18, 2014	54.63	54.88	54.61	54.87	69,561	+0.58(+1.06%)
Feb 14, 2014	54.25	54.29	54.29	54.29	159,052	+0.19(+0.34%)
Feb 13, 2014	53.57	54.19	53.57	54.11	120,695	+0.19(+0.34%)
Feb 12, 2014	53.89	53.96	53.76	53.92	97,101	+0.13(+0.25%)
Feb 11, 2014	53.36	53.92	53.21	53.79	249,564	+0.70(+1.32%)
Feb 10, 2014	53.19	53.19	52.88	53.09	111,078	-0.14(-0.27%)
Feb 07, 2014	52.84	53.24	52.82	53.23	66,911	+0.47(+0.89%)
Feb 06, 2014	52.30	52.76	52.22	52.76	394,947	+0.50(+0.95%)
Feb 05, 2014	52.23	52.32	51.98	52.26	465,689	+0.12(+0.22%)
Feb 04, 2014	52.17	52.26	52.01	52.15	307,865	+0.23(+0.44%)
Feb 03, 2014	52.67	52.75	51.92	51.92	758,813	-0.70(-1.33%)
Jan 31, 2014	52.41	52.85	52.41	52.62	93,612	-0.50(-0.93%)
Jan 30, 2014	53.20	53.25	52.94	53.11	73,038	+0.19(+0.35%)
Jan 29, 2014	52.96	53.10	52.70	52.93	157,138	-0.36(-0.68%)
Jan 28, 2014	53.27	53.36	52.95	53.29	142,685	+0.27(+0.50%)
Jan 27, 2014	53.57	53.57	52.83	53.03	168,057	-0.36(-0.68%)
Jan 24, 2014	54.04	54.04	53.34	53.39	300,283	-0.99(-1.82%)
Jan 23, 2014	54.58	54.58	54.15	54.38	199,423	-0.33(-0.60%)
Jan 22, 2014	54.47	54.74	54.47	54.71	294,461	+0.26(+0.47%)
Jan 21, 2014	54.62	54.62	54.09	54.45	162,564	+0.43(+0.80%)
Jan 17, 2014	54.03	54.02	54.02	54.02	51,511	-0.09(-0.16%)
Jan 16, 2014	54.13	54.13	53.88	54.11	141,193	+0.04(+0.07%)
Jan 15, 2014	54.09	54.10	53.88	54.07	108,779	-0.02(-0.03%)
Jan 14, 2014	53.91	54.20	53.83	54.09	113,652	+0.37(+0.69%)
Jan 13, 2014	54.04	54.04	53.57	53.72	138,282	-0.42(-0.77%)
Jan 10, 2014	53.88	54.17	53.85	54.13	73,445	+0.38(+0.71%)
Jan 09, 2014	53.57	53.78	53.42	53.75	62,721	+0.04(+0.07%)
Jan 08, 2014	53.84	53.84	53.61	53.72	153,047	-0.12(-0.23%)
Jan 07, 2014	54.10	54.10	53.77	53.84	267,782	-0.02(-0.04%)
Jan 06, 2014	54.07	54.07	53.82	53.86	231,927	-0.07(-0.13%)
Jan 03, 2014	53.93	54.02	53.83	53.93	83,123	+0.20(+0.38%)

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.