MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	48.55	48.55	47.88	48.10	22,997,640	-0.30(-0.62%)
Dec 28, 2007	48.55	48.57	48.31	48.40	10,376,793	+0.41(+0.86%)
Dec 27, 2007	48.33	48.37	47.95	47.99	15,878,502	-0.29(-0.61%)
Dec 26, 2007	48.31	48.49	48.11	48.28	11,508,613	+0.13(+0.28%)
Dec 24, 2007	48.59	48.59	47.79	48.15	8,415,558	-1.03(-2.09%)
Dec 21, 2007	48.91	49.18	48.79	49.18	43,812,044	+0.69(+1.43%)
Dec 20, 2007	48.38	48.49	48.09	48.49	22,566,990	+0.34(+0.71%)
Dec 19, 2007	48.36	48.49	47.88	48.14	21,720,084	-0.40(-0.82%)
Dec 18, 2007	48.77	48.78	47.87	48.54	30,206,932	+0.60(+1.25%)
Dec 17, 2007	48.47	48.58	47.92	47.94	35,647,344	-1.04(-2.13%)
Dec 14, 2007	49.37	49.61	48.98	48.98	30,418,994	-1.36(-2.70%)
Dec 13, 2007	50.39	50.52	49.87	50.34	43,774,600	-1.05(-2.04%)
Dec 12, 2007	51.78	51.88	50.91	51.39	20,123,450	+1.01(+2.01%)
Dec 11, 2007	51.65	51.80	50.31	50.38	25,502,734	-1.35(-2.61%)
Dec 10, 2007	51.49	51.79	51.41	51.73	23,513,878	+0.53(+1.03%)
Dec 07, 2007	51.32	51.35	51.12	51.20	15,425,717	-0.20(-0.39%)
Dec 06, 2007	50.77	51.45	50.69	51.40	13,859,795	+0.48(+0.95%)
Dec 05, 2007	50.71	51.11	50.71	50.92	14,303,168	+0.58(+1.16%)
Dec 04, 2007	50.27	50.44	50.18	50.34	14,624,453	-0.32(-0.63%)
Dec 03, 2007	50.92	50.92	50.57	50.65	18,810,840	-0.19(-0.37%)
Nov 30, 2007	51.40	51.41	50.53	50.84	22,909,894	+0.28(+0.55%)
Nov 29, 2007	50.31	50.85	50.31	50.57	13,832,935	-0.42(-0.82%)
Nov 28, 2007	49.88	51.24	49.66	50.99	20,641,712	+1.41(+2.84%)
Nov 27, 2007	49.62	49.71	49.09	49.58	17,429,662	+0.66(+1.35%)
Nov 26, 2007	49.77	49.93	48.82	48.91	16,124,986	-0.78(-1.57%)
Nov 23, 2007	49.20	49.70	49.20	49.69	5,923,533	+1.22(+2.52%)
Nov 21, 2007	48.64	49.01	48.26	48.47	18,109,946	-1.12(-2.26%)
Nov 20, 2007	49.18	49.76	49.04	49.59	19,011,776	+1.08(+2.24%)
Nov 19, 2007	49.63	49.63	47.79	48.51	20,223,408	-1.32(-2.64%)
Nov 16, 2007	49.98	49.99	49.41	49.83	21,904,124	+0.16(+0.32%)
Nov 15, 2007	49.97	50.17	49.35	49.67	17,551,244	-0.79(-1.57%)
Nov 14, 2007	51.31	51.31	50.32	50.46	15,850,694	-0.12(-0.24%)
Nov 13, 2007	49.94	50.70	49.94	50.58	10,898,551	+1.32(+2.69%)
Nov 12, 2007	49.51	49.97	49.20	49.26	12,022,238	-0.82(-1.64%)
Nov 09, 2007	50.71	50.71	49.94	50.08	13,534,318	-0.99(-1.94%)
Nov 08, 2007	50.86	51.33	50.58	51.07	16,106,971	+0.09(+0.18%)
Nov 07, 2007	51.47	51.73	50.82	50.98	12,984,825	-0.90(-1.74%)
Nov 06, 2007	51.49	51.89	51.44	51.88	10,754,958	+0.77(+1.51%)
Nov 05, 2007	51.15	51.33	50.88	51.11	11,118,520	-0.83(-1.59%)
Nov 02, 2007	51.64	51.94	51.30	51.94	15,601,705	+0.29(+0.56%)
Nov 01, 2007	51.94	52.02	51.47	51.65	15,361,797	-1.11(-2.10%)
Oct 31, 2007	52.30	53.00	52.22	52.76	14,282,317	+0.74(+1.41%)
Oct 30, 2007	52.08	52.29	51.99	52.02	13,623,686	-0.42(-0.79%)
Oct 29, 2007	52.24	52.51	52.19	52.44	9,376,168	+0.38(+0.73%)
Oct 26, 2007	51.73	52.09	51.62	52.06	9,780,585	+0.93(+1.81%)
Oct 25, 2007	51.03	51.13	50.71	51.13	13,923,653	+0.23(+0.46%)
Oct 24, 2007	50.78	50.93	50.15	50.90	16,023,421	-0.11(-0.22%)
Oct 23, 2007	50.94	51.11	50.61	51.01	11,582,364	+0.71(+1.41%)
Oct 22, 2007	49.83	50.31	49.82	50.30	10,941,120	-0.06(-0.12%)
Oct 19, 2007	51.22	51.22	50.33	50.36	15,067,416	-1.13(-2.20%)
Oct 18, 2007	51.26	51.56	51.22	51.49	6,405,714	+0.12(+0.24%)
Oct 17, 2007	51.44	51.52	50.96	51.37	11,114,515	+0.54(+1.06%)
Oct 16, 2007	51.01	51.08	50.80	50.83	12,060,302	-0.80(-1.54%)
Oct 15, 2007	52.00	52.03	51.38	51.63	8,858,742	-0.42(-0.81%)
Oct 12, 2007	51.79	52.14	51.73	52.05	7,069,633	+0.23(+0.44%)
Oct 11, 2007	52.45	52.45	51.63	51.83	11,510,849	+0.24(+0.46%)
Oct 10, 2007	51.29	51.67	50.99	51.59	9,777,548	-0.10(-0.19%)
Oct 09, 2007	51.21	51.71	51.21	51.68	7,827,471	+0.57(+1.11%)
Oct 08, 2007	50.62	52.20	50.59	51.11	6,128,126	-0.48(-0.93%)
Oct 05, 2007	51.26	51.74	51.26	51.59	8,860,796	+0.52(+1.02%)
Oct 04, 2007	51.07	51.22	50.87	51.07	4,967,396	+0.18(+0.35%)
Oct 03, 2007	51.11	51.13	50.81	50.89	11,121,771	-0.23(-0.46%)
Oct 02, 2007	51.22	51.27	50.91	51.13	9,451,498	-0.13(-0.25%)

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.