MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	50.80	50.90	50.32	50.56	31,340,348	-0.49(-0.97%)
May 28, 2015	50.88	51.11	50.65	51.05	16,797,444	-0.09(-0.18%)
May 27, 2015	50.71	51.20	50.69	51.15	23,441,996	+0.49(+0.97%)
May 26, 2015	51.11	51.13	50.55	50.65	26,791,318	-0.93(-1.79%)
May 22, 2015	51.65	51.58	51.58	51.58	16,043,796	-0.33(-0.64%)
May 21, 2015	51.72	51.98	51.68	51.91	15,077,134	+0.27(+0.53%)
May 20, 2015	51.52	51.81	51.44	51.64	18,270,922	+0.10(+0.19%)
May 19, 2015	51.53	51.66	51.47	51.54	15,033,866	-0.20(-0.38%)
May 18, 2015	51.67	51.78	51.59	51.74	15,649,361	-0.17(-0.34%)
May 15, 2015	51.68	51.96	51.58	51.91	19,337,280	+0.06(+0.12%)
May 14, 2015	51.69	51.87	51.59	51.85	24,082,024	+0.61(+1.20%)
May 13, 2015	51.38	51.52	51.16	51.24	19,167,304	+0.38(+0.75%)
May 12, 2015	50.80	50.99	50.71	50.86	15,887,399	-0.03(-0.06%)
May 11, 2015	50.96	51.12	50.87	50.89	19,157,498	-0.45(-0.87%)
May 08, 2015	51.05	51.41	51.03	51.34	40,375,860	+1.16(+2.31%)
May 07, 2015	50.12	50.24	49.96	50.17	23,342,414	-0.17(-0.33%)
May 06, 2015	50.53	50.60	50.13	50.34	21,843,706	+0.13(+0.26%)
May 05, 2015	50.76	50.77	50.14	50.21	28,096,228	-0.76(-1.49%)
May 04, 2015	50.99	51.06	50.87	50.97	24,861,454	-0.05(-0.10%)
May 01, 2015	50.73	51.14	50.57	51.02	37,839,872	+0.56(+1.11%)
Apr 30, 2015	50.65	50.77	50.40	50.46	36,543,312	-0.54(-1.06%)
Apr 29, 2015	51.06	51.23	50.80	51.00	25,655,444	-0.45(-0.87%)
Apr 28, 2015	51.26	51.46	51.10	51.45	18,147,748	+0.06(+0.12%)
Apr 27, 2015	51.42	51.64	51.34	51.39	24,146,422	+0.25(+0.49%)
Apr 24, 2015	51.04	51.22	50.83	51.14	14,616,948	+0.30(+0.58%)
Apr 23, 2015	50.37	50.92	50.34	50.84	16,133,114	+0.19(+0.37%)
Apr 22, 2015	50.57	50.67	50.32	50.65	11,566,841	+0.10(+0.20%)
Apr 21, 2015	50.11	50.68	50.45	50.55	14,098,244	+0.45(+0.89%)
Apr 20, 2015	50.08	50.25	50.05	50.11	16,550,562	+0.05(+0.11%)
Apr 17, 2015	50.03	50.11	49.84	50.05	24,785,106	-0.64(-1.26%)
Apr 16, 2015	50.61	50.83	50.39	50.69	23,013,744	+0.14(+0.27%)
Apr 15, 2015	50.46	50.64	50.25	50.55	17,411,448	+0.23(+0.45%)
Apr 14, 2015	50.26	50.36	50.17	50.33	18,359,438	+0.37(+0.74%)
Apr 13, 2015	50.05	50.17	49.86	49.95	19,834,088	-0.32(-0.63%)
Apr 10, 2015	50.07	50.28	50.02	50.27	16,693,386	+0.10(+0.20%)
Apr 09, 2015	50.15	50.18	49.93	50.17	23,382,640	+0.07(+0.14%)
Apr 08, 2015	50.38	50.40	49.89	50.11	21,283,298	+0.21(+0.43%)
Apr 07, 2015	50.04	50.26	49.87	49.89	18,113,040	-0.07(-0.14%)
Apr 06, 2015	49.77	50.19	49.63	49.96	21,489,300	+0.50(+1.01%)
Apr 02, 2015	49.33	49.46	49.46	49.46	20,557,000	+0.42(+0.87%)
Apr 01, 2015	49.06	49.06	48.69	49.04	40,735,208	+0.35(+0.72%)
Mar 31, 2015	48.66	48.97	48.61	48.69	36,531,052	-0.77(-1.55%)
Mar 30, 2015	49.42	49.57	49.40	49.45	36,218,696	+0.03(+0.06%)
Mar 27, 2015	49.30	49.47	49.18	49.42	21,874,340	+0.13(+0.26%)
Mar 26, 2015	49.30	49.41	48.97	49.29	32,085,470	-0.43(-0.87%)
Mar 25, 2015	50.14	50.22	49.70	49.73	23,530,956	-0.24(-0.47%)
Mar 24, 2015	50.16	50.23	49.96	49.96	23,773,090	-0.11(-0.21%)
Mar 23, 2015	49.99	50.17	49.86	50.07	18,397,500	+0.25(+0.50%)
Mar 20, 2015	49.56	50.00	49.40	49.82	37,944,048	+1.08(+2.21%)
Mar 19, 2015	48.74	48.87	48.61	48.74	26,564,322	-0.58(-1.17%)
Mar 18, 2015	48.28	49.39	48.26	49.32	37,286,956	+1.03(+2.14%)
Mar 17, 2015	48.16	48.35	48.03	48.29	21,448,042	-0.12(-0.25%)
Mar 16, 2015	48.20	48.48	48.18	48.41	20,862,058	+0.54(+1.13%)
Mar 13, 2015	47.76	47.91	47.56	47.87	21,453,298	-0.28(-0.58%)
Mar 12, 2015	48.10	48.16	47.90	48.15	21,565,270	+0.59(+1.24%)
Mar 11, 2015	47.52	47.66	47.34	47.56	26,239,130	+0.12(+0.26%)
Mar 10, 2015	47.69	47.78	47.41	47.44	27,651,466	-1.05(-2.17%)
Mar 09, 2015	48.39	48.55	48.33	48.49	15,695,933	+0.08(+0.16%)
Mar 06, 2015	48.70	48.80	48.37	48.41	31,685,178	-0.67(-1.36%)
Mar 05, 2015	49.12	49.23	48.99	49.08	20,482,808	+0.11(+0.23%)
Mar 04, 2015	48.89	49.01	48.63	48.97	20,593,738	-0.20(-0.40%)
Mar 03, 2015	49.29	49.36	49.06	49.17	16,559,746	-0.30(-0.61%)

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.