MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	38.23	38.33	37.63	37.65	49,284,980	-0.50(-1.30%)
Feb 28, 2012	37.91	38.16	37.80	38.15	24,125,530	+0.35(+0.94%)
Feb 27, 2012	37.48	37.89	37.40	37.79	29,111,858	-0.20(-0.52%)
Feb 24, 2012	37.92	38.10	37.92	37.99	36,794,728	+0.23(+0.60%)
Feb 23, 2012	37.45	37.79	37.33	37.76	18,466,638	+0.31(+0.84%)
Feb 22, 2012	37.49	37.61	37.37	37.45	23,020,124	-0.11(-0.30%)
Feb 21, 2012	37.69	37.83	37.51	37.56	25,541,602	+0.01(+0.02%)
Feb 17, 2012	37.61	37.61	37.35	37.56	21,008,966	+0.17(+0.45%)
Feb 16, 2012	36.79	37.41	36.75	37.39	25,525,712	+0.51(+1.37%)
Feb 15, 2012	37.15	37.16	36.83	36.88	36,548,488	+0.04(+0.11%)
Feb 14, 2012	36.94	37.01	36.59	36.84	24,732,252	-0.28(-0.74%)
Feb 13, 2012	37.15	37.20	36.97	37.12	23,817,154	+0.42(+1.15%)
Feb 10, 2012	36.72	36.81	36.59	36.70	28,170,374	-0.71(-1.90%)
Feb 09, 2012	37.45	37.49	37.21	37.41	23,612,440	+0.10(+0.26%)
Feb 08, 2012	37.27	37.40	37.08	37.31	20,139,046	+0.13(+0.35%)
Feb 07, 2012	36.98	37.21	36.80	37.18	38,414,688	+0.23(+0.62%)
Feb 06, 2012	36.76	36.99	36.73	36.95	22,281,718	-0.18(-0.49%)
Feb 03, 2012	36.80	37.15	36.75	37.13	22,046,340	+0.58(+1.57%)
Feb 02, 2012	36.57	36.71	36.45	36.56	28,071,280	+0.08(+0.21%)
Feb 01, 2012	36.40	36.68	36.36	36.48	41,044,948	+0.56(+1.57%)
Jan 31, 2012	36.11	36.11	35.70	35.92	38,263,408	+0.19(+0.52%)
Jan 30, 2012	35.58	35.81	35.52	35.73	30,677,600	-0.43(-1.18%)
Jan 27, 2012	35.99	36.25	35.99	36.16	33,197,500	+0.06(+0.17%)
Jan 26, 2012	36.43	36.50	36.02	36.10	29,435,004	+0.01(+0.04%)
Jan 25, 2012	35.55	36.17	35.39	36.08	35,561,852	+0.37(+1.04%)
Jan 24, 2012	35.53	35.77	35.41	35.71	26,530,866	-0.20(-0.56%)
Jan 23, 2012	35.83	36.06	35.78	35.91	26,897,716	+0.14(+0.38%)
Jan 20, 2012	35.54	35.77	35.50	35.77	34,727,636	+0.19(+0.52%)
Jan 19, 2012	35.40	35.95	35.26	35.59	25,051,044	+0.43(+1.23%)
Jan 18, 2012	34.78	35.18	34.74	35.15	23,225,486	+0.58(+1.68%)
Jan 17, 2012	34.62	34.79	34.53	34.57	28,911,086	+0.40(+1.18%)
Jan 13, 2012	34.15	34.20	33.79	34.17	24,902,342	-0.37(-1.08%)
Jan 12, 2012	34.54	34.62	34.28	34.54	19,995,618	+0.14(+0.42%)
Jan 11, 2012	34.23	34.42	34.09	34.40	19,412,020	-0.11(-0.32%)
Jan 10, 2012	34.57	34.59	34.42	34.51	19,466,596	+0.52(+1.52%)
Jan 09, 2012	34.06	34.06	33.75	33.99	18,517,386	+0.13(+0.39%)
Jan 06, 2012	34.20	34.22	33.80	33.86	41,379,240	-0.47(-1.36%)
Jan 05, 2012	34.27	34.37	34.07	34.33	23,741,726	-0.52(-1.48%)
Jan 04, 2012	34.84	34.90	34.58	34.84	21,328,924	+0.72(+2.12%)
Dec 30, 2011	33.93	34.17	33.93	34.12	47,874,304	+0.17(+0.49%)
Dec 29, 2011	33.44	34.00	33.41	33.95	36,587,272	+0.61(+1.83%)
Dec 28, 2011	33.86	33.87	33.33	33.34	29,591,460	-0.61(-1.79%)
Dec 27, 2011	33.99	34.03	33.89	33.95	20,961,944	-0.16(-0.45%)
Dec 23, 2011	33.93	34.11	33.85	34.11	21,632,160	+0.54(+1.60%)
Dec 21, 2011	33.53	33.61	33.27	33.57	40,144,156	-0.18(-0.52%)
Dec 20, 2011	33.35	33.78	33.34	33.74	50,439,316	+1.15(+3.52%)
Dec 19, 2011	33.07	33.13	32.56	32.60	31,502,898	-0.30(-0.92%)
Dec 16, 2011	33.15	33.25	32.76	32.90	41,924,368	-0.14(-0.42%)
Dec 15, 2011	33.27	33.32	32.92	33.04	37,425,584	+0.16(+0.50%)
Dec 14, 2011	33.08	33.20	32.77	32.88	41,376,452	-0.39(-1.19%)
Dec 13, 2011	33.88	34.13	33.12	33.27	49,746,584	-0.46(-1.35%)
Dec 12, 2011	34.00	34.01	33.53	33.73	35,065,372	-1.01(-2.92%)
Dec 09, 2011	34.21	34.76	34.20	34.74	30,419,698	+0.84(+2.49%)
Dec 08, 2011	34.56	34.62	33.86	33.90	38,712,952	-1.15(-3.28%)
Dec 07, 2011	34.57	35.19	34.42	35.05	42,860,208	+0.25(+0.70%)
Dec 06, 2011	34.77	35.03	34.68	34.80	31,412,894	-0.16(-0.47%)
Dec 05, 2011	35.23	35.27	34.76	34.97	26,601,634	+0.39(+1.14%)
Dec 02, 2011	35.03	35.04	34.56	34.57	26,221,050	-0.01(-0.02%)

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.