MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	28.91	29.07	28.68	29.07	40,027,384	+0.57(+2.00%)
May 28, 2009	28.43	28.63	28.04	28.50	25,334,788	+0.29(+1.02%)
May 27, 2009	28.77	28.81	28.16	28.22	26,560,346	-0.56(-1.94%)
May 26, 2009	27.81	28.85	27.79	28.77	26,516,060	+0.56(+2.00%)
May 22, 2009	28.31	28.39	28.09	28.21	23,303,786	+0.16(+0.57%)
May 21, 2009	27.91	28.14	27.76	28.05	32,772,932	-0.21(-0.76%)
May 20, 2009	28.35	28.71	28.20	28.27	30,800,984	+0.18(+0.65%)
May 19, 2009	27.95	28.25	27.87	28.08	31,860,360	+0.25(+0.90%)
May 18, 2009	27.38	27.88	27.29	27.83	30,356,870	+1.02(+3.82%)
May 15, 2009	27.11	27.31	26.70	26.81	33,387,876	-0.25(-0.91%)
May 14, 2009	26.77	27.24	26.70	27.05	44,685,884	+0.26(+0.98%)
May 13, 2009	27.10	27.13	26.71	26.79	37,957,024	-0.94(-3.40%)
May 12, 2009	27.81	27.87	27.37	27.73	42,897,832	+0.30(+1.08%)
May 11, 2009	27.48	27.64	27.34	27.44	28,496,644	-0.72(-2.56%)
May 08, 2009	27.59	28.20	27.43	28.16	37,517,724	+1.33(+4.97%)
May 07, 2009	27.68	27.71	26.80	26.82	39,080,940	-0.62(-2.27%)
May 06, 2009	27.32	27.51	26.94	27.44	34,338,720	+0.65(+2.42%)
May 05, 2009	26.98	27.03	26.65	26.79	36,391,892	-0.27(-1.00%)
May 04, 2009	26.28	27.08	26.27	27.06	38,272,936	+1.08(+4.15%)

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.