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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	64.22	64.46	64.14	64.36	612,480	-0.01(-0.02%)
Mar 30, 2017	64.51	64.58	64.34	64.37	428,590	-0.34(-0.53%)
Mar 29, 2017	64.53	64.71	64.48	64.71	537,389	-0.07(-0.11%)
Mar 28, 2017	64.75	64.94	64.71	64.78	587,780	+0.02(+0.03%)
Mar 27, 2017	64.67	64.82	64.61	64.76	746,821	+0.28(+0.44%)
Mar 24, 2017	64.39	64.61	64.38	64.48	601,550	+0.19(+0.29%)
Mar 23, 2017	64.07	64.41	64.06	64.29	592,856	+0.13(+0.20%)
Mar 22, 2017	63.96	64.18	63.91	64.17	738,244	+0.15(+0.23%)
Mar 21, 2017	64.53	64.58	63.97	64.02	899,994	-0.21(-0.32%)
Mar 20, 2017	64.30	64.37	64.14	64.23	556,055	-0.02(-0.03%)
Mar 17, 2017	64.11	64.37	64.07	64.24	449,357	+0.20(+0.30%)
Mar 16, 2017	64.05	64.07	63.93	64.05	1,014,749	+0.20(+0.32%)
Mar 15, 2017	63.11	63.88	63.07	63.84	818,888	+0.81(+1.28%)
Mar 14, 2017	63.00	63.09	62.95	63.03	736,355	-0.25(-0.40%)
Mar 13, 2017	63.14	63.34	63.14	63.29	879,579	+0.30(+0.48%)
Mar 10, 2017	62.79	63.02	62.75	62.99	1,107,477	+0.46(+0.73%)
Mar 09, 2017	62.41	62.53	62.34	62.53	906,698	+0.26(+0.42%)
Mar 08, 2017	62.35	62.40	62.26	62.26	1,210,802	-0.24(-0.39%)
Mar 07, 2017	62.39	62.58	62.34	62.51	816,965	-0.12(-0.19%)
Mar 06, 2017	62.62	62.70	62.54	62.63	993,275	-0.16(-0.25%)
Mar 03, 2017	62.54	62.84	62.50	62.78	1,070,217	+0.22(+0.36%)
Mar 02, 2017	62.55	62.69	62.52	62.56	808,704	-0.36(-0.57%)
Mar 01, 2017	62.75	63.08	62.68	62.92	784,783	+0.22(+0.36%)
Feb 28, 2017	62.73	62.92	62.65	62.69	1,093,995	-0.01(-0.02%)
Feb 27, 2017	62.63	62.80	62.61	62.70	670,459	+0.01(+0.02%)
Feb 24, 2017	62.53	62.77	62.53	62.69	782,563	-0.19(-0.29%)
Feb 23, 2017	62.77	62.91	62.75	62.88	788,173	+0.25(+0.40%)
Feb 22, 2017	62.31	62.64	62.31	62.63	1,025,930	+0.27(+0.44%)
Feb 21, 2017	62.19	62.35	62.07	62.35	875,655	+0.03(+0.05%)
Feb 17, 2017		62.32	62.32	62.32	0	+0.08(+0.13%)
Feb 16, 2017	62.02	62.25	62.02	62.25	679,414	+0.21(+0.35%)
Feb 15, 2017	61.67	62.11	61.60	62.03	980,921	+0.05(+0.08%)
Feb 14, 2017	62.11	62.11	61.77	61.98	1,167,868	-0.31(-0.50%)
Feb 13, 2017	62.37	62.41	62.25	62.29	827,606	-0.04(-0.06%)
Feb 10, 2017	62.15	62.43	62.14	62.33	1,207,582	-0.01(-0.02%)
Feb 09, 2017	62.34	62.42	62.24	62.34	810,180	+0.00(+0.00%)
Feb 08, 2017	62.14	62.37	62.12	62.34	961,919	+0.28(+0.46%)
Feb 07, 2017	61.89	62.12	61.89	62.06	1,585,959	+0.11(+0.17%)
Feb 06, 2017	61.75	61.97	61.75	61.95	1,654,100	-0.15(-0.24%)
Feb 03, 2017	62.03	62.20	61.95	62.10	789,286	+0.21(+0.35%)
Feb 02, 2017	61.93	62.02	61.79	61.88	753,482	+0.10(+0.16%)
Feb 01, 2017	61.86	61.92	61.66	61.79	1,139,636	+0.19(+0.30%)
Jan 31, 2017	61.50	61.69	61.45	61.60	834,126	+0.24(+0.40%)
Jan 30, 2017	61.18	61.38	61.07	61.36	710,206	-0.09(-0.14%)
Jan 27, 2017	61.47	61.50	61.36	61.45	793,785	+0.04(+0.06%)
Jan 26, 2017	61.54	61.56	61.33	61.41	1,124,088	-0.28(-0.46%)
Jan 25, 2017	61.45	61.72	61.43	61.69	1,158,319	+0.32(+0.52%)
Jan 24, 2017	61.21	61.42	61.21	61.37	1,342,917	+0.03(+0.05%)
Jan 23, 2017	61.08	61.35	61.05	61.34	1,176,518	+0.18(+0.29%)
Jan 20, 2017	61.06	61.17	61.00	61.16	1,111,041	+0.14(+0.22%)
Jan 19, 2017	60.97	61.03	60.80	61.03	2,313,986	-0.16(-0.25%)
Jan 18, 2017	61.27	61.35	61.06	61.18	1,127,654	-0.27(-0.44%)
Jan 17, 2017	61.42	61.46	61.26	61.46	1,253,761	+0.13(+0.21%)
Jan 13, 2017		61.33	61.33	61.33	0	+0.27(+0.45%)
Jan 12, 2017	61.04	61.06	60.90	61.06	693,684	-0.07(-0.11%)
Jan 11, 2017	60.70	61.17	60.55	61.12	981,514	+0.29(+0.48%)
Jan 10, 2017	60.84	61.06	60.83	60.83	1,014,315	-0.11(-0.18%)
Jan 09, 2017	60.84	60.97	60.77	60.94	937,271	+0.01(+0.02%)
Jan 06, 2017	60.89	61.02	60.85	60.93	1,106,170	-0.16(-0.26%)
Jan 05, 2017	60.78	61.15	60.72	61.08	1,678,780	+0.71(+1.18%)
Jan 04, 2017	60.06	60.39	60.05	60.37	1,207,737	+0.60(+1.01%)

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.