MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	46.65	46.86	46.60	46.71	13,883,503	+0.05(+0.11%)
Mar 29, 2007	46.72	46.79	46.40	46.67	11,393,786	+0.40(+0.87%)
Mar 28, 2007	46.38	46.48	46.13	46.26	11,849,715	-0.41(-0.88%)
Mar 27, 2007	46.88	46.88	46.52	46.67	7,673,713	-0.21(-0.44%)
Mar 26, 2007	46.84	46.95	46.44	46.88	7,731,992	+0.02(+0.04%)
Mar 23, 2007	46.86	46.98	46.78	46.86	8,752,608	+0.11(+0.24%)
Mar 22, 2007	46.91	46.97	46.65	46.75	6,692,114	-0.18(-0.38%)
Mar 21, 2007	46.10	47.00	45.95	46.93	10,635,000	+0.98(+2.13%)
Mar 20, 2007	45.48	45.99	45.45	45.95	7,310,001	+0.39(+0.85%)
Mar 19, 2007	45.34	45.56	45.26	45.56	10,222,803	+0.69(+1.54%)
Mar 16, 2007	44.98	45.23	44.75	44.87	7,606,293	+0.06(+0.12%)
Mar 15, 2007	44.53	44.91	44.51	44.82	7,041,951	+0.20(+0.45%)
Mar 14, 2007	44.31	44.66	43.76	44.61	15,181,733	+0.02(+0.04%)
Mar 13, 2007	45.68	45.44	44.53	44.60	9,418,652	-1.08(-2.37%)
Mar 12, 2007	45.36	45.72	45.32	45.68	8,395,915	+0.29(+0.63%)
Mar 09, 2007	45.47	45.51	45.20	45.39	13,797,078	+0.07(+0.16%)
Mar 08, 2007	45.19	45.45	45.18	45.32	8,661,353	+0.53(+1.18%)
Mar 07, 2007	44.76	45.08	44.68	44.79	9,804,077	+0.01(+0.03%)
Mar 06, 2007	44.37	44.87	44.26	44.78	14,542,624	+1.35(+3.10%)
Mar 05, 2007	43.77	44.25	43.43	43.43	13,515,805	-0.92(-2.07%)
Mar 02, 2007	44.66	44.83	44.31	44.35	11,347,243	-0.61(-1.35%)
Mar 01, 2007	44.71	45.12	44.11	44.96	18,048,266	-0.48(-1.07%)
Feb 28, 2007	45.33	45.73	45.26	45.44	13,282,200	+0.34(+0.75%)
Feb 27, 2007	46.35	46.56	44.72	45.10	21,189,518	-2.04(-4.33%)
Feb 26, 2007	47.27	47.28	46.99	47.14	6,581,711	+0.17(+0.37%)
Feb 23, 2007	46.89	47.04	46.85	46.97	6,085,981	+0.15(+0.31%)
Feb 22, 2007	46.73	46.84	46.66	46.83	7,064,642	+0.21(+0.45%)
Feb 21, 2007	46.46	46.64	46.37	46.62	11,132,084	-0.28(-0.60%)
Feb 20, 2007	46.75	47.17	46.56	46.90	12,507,760	+0.11(+0.24%)
Feb 16, 2007	46.75	47.13	46.25	46.79	7,998,084	-0.02(-0.04%)
Feb 15, 2007	46.79	46.87	46.66	46.81	6,841,974	+0.06(+0.12%)
Feb 14, 2007	46.35	46.80	46.33	46.75	9,042,136	+0.62(+1.35%)
Feb 13, 2007	45.84	46.15	45.80	46.13	7,458,893	+0.58(+1.28%)
Feb 12, 2007	45.66	45.68	45.47	45.54	9,544,990	-0.18(-0.39%)
Feb 09, 2007	45.99	46.03	45.59	45.72	7,568,583	-0.20(-0.43%)
Feb 08, 2007	45.69	45.94	45.61	45.92	6,272,898	-0.18(-0.40%)
Feb 07, 2007	46.05	46.22	45.96	46.10	8,361,143	+0.13(+0.28%)
Feb 06, 2007	45.94	46.01	45.74	45.97	7,341,507	+0.36(+0.78%)
Feb 05, 2007	45.51	45.68	45.46	45.62	5,450,953	-0.14(-0.31%)
Feb 02, 2007	45.79	45.83	45.64	45.76	11,712,098	-0.10(-0.21%)
Feb 01, 2007	45.78	45.90	45.67	45.86	11,842,042	+0.38(+0.84%)
Jan 31, 2007	44.99	45.53	44.89	45.48	8,747,547	+0.17(+0.38%)
Jan 30, 2007	45.16	45.32	45.09	45.31	6,733,579	+0.31(+0.68%)
Jan 29, 2007	44.96	45.12	44.88	45.00	9,423,550	+0.05(+0.11%)
Jan 26, 2007	44.96	45.01	44.70	44.95	10,149,669	+0.09(+0.19%)
Jan 25, 2007	45.40	45.43	44.78	44.86	8,168,513	-0.74(-1.63%)
Jan 24, 2007	45.39	45.64	45.37	45.61	12,642,438	+0.29(+0.65%)
Jan 23, 2007	45.12	45.41	45.09	45.31	8,817,743	+0.40(+0.89%)
Jan 22, 2007	45.28	45.33	44.84	44.91	10,074,739	-0.23(-0.50%)
Jan 19, 2007	44.79	45.20	44.77	45.14	12,378,306	+0.55(+1.22%)
Jan 18, 2007	44.96	45.02	44.60	44.60	12,938,730	-0.15(-0.34%)
Jan 17, 2007	44.67	44.91	44.61	44.75	6,146,056	+0.02(+0.05%)
Jan 16, 2007	44.90	44.95	44.64	44.72	11,263,171	-0.06(-0.12%)
Jan 12, 2007	44.48	44.82	44.46	44.78	10,229,496	+0.50(+1.13%)
Jan 11, 2007	43.99	44.42	43.96	44.28	7,447,291	+0.28(+0.64%)
Jan 10, 2007	43.92	44.06	43.80	43.99	8,608,951	-0.34(-0.76%)
Jan 09, 2007	44.50	44.51	44.12	44.33	13,885,231	+0.04(+0.10%)
Jan 08, 2007	44.39	44.39	44.17	44.29	10,748,293	+0.06(+0.14%)
Jan 05, 2007	44.59	44.59	44.17	44.23	14,629,307	-0.69(-1.53%)
Jan 04, 2007	44.91	45.01	44.73	44.91	14,159,975	-0.12(-0.26%)

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.