MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	48.65	48.88	48.39	48.49	10,260,528	-0.18(-0.36%)
Apr 27, 2007	48.58	48.75	48.46	48.67	6,264,842	-0.10(-0.21%)
Apr 26, 2007	48.98	48.98	48.55	48.77	15,604,186	-0.23(-0.46%)
Apr 25, 2007	48.79	49.02	48.58	49.00	10,748,306	+0.45(+0.93%)
Apr 24, 2007	48.51	48.61	48.32	48.55	13,163,918	-0.03(-0.06%)
Apr 23, 2007	48.76	48.81	48.54	48.58	10,202,965	-0.48(-0.97%)
Apr 20, 2007	48.90	49.05	48.79	49.05	10,862,549	+0.56(+1.15%)
Apr 19, 2007	48.18	48.63	48.16	48.50	10,424,683	-0.18(-0.38%)
Apr 18, 2007	48.58	48.84	48.51	48.68	9,464,782	-0.02(-0.04%)
Apr 17, 2007	48.69	48.77	48.49	48.70	40,666,428	+0.01(+0.01%)
Apr 16, 2007	48.55	48.80	48.53	48.69	19,677,668	+0.51(+1.06%)
Apr 13, 2007	48.11	48.20	47.93	48.18	6,059,103	+0.16(+0.33%)
Apr 12, 2007	47.58	48.08	47.49	48.03	9,806,475	+0.32(+0.67%)
Apr 11, 2007	48.03	48.06	47.58	47.71	12,618,176	-0.23(-0.49%)
Apr 10, 2007	47.81	48.03	47.76	47.94	8,345,450	+0.36(+0.75%)
Apr 09, 2007	47.63	47.69	47.49	47.58	6,698,210	-0.04(-0.08%)
Apr 05, 2007	47.47	47.71	47.43	47.62	4,981,565	+0.17(+0.36%)
Apr 04, 2007	47.32	47.47	47.20	47.45	12,748,997	+0.20(+0.41%)
Apr 03, 2007	47.06	47.54	47.03	47.25	8,794,823	+0.39(+0.84%)

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.