MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	50.38	50.45	49.99	50.05	34,545,276	-0.85(-1.67%)
Jul 30, 2014	50.97	51.07	50.70	50.90	14,861,103	-0.08(-0.15%)
Jul 29, 2014	51.22	51.25	50.94	50.97	12,180,780	-0.11(-0.21%)
Jul 28, 2014	51.08	51.15	50.79	51.08	10,731,951	+0.01(+0.01%)
Jul 25, 2014	51.19	51.22	50.87	51.07	11,822,728	-0.21(-0.41%)
Jul 24, 2014	51.30	51.35	51.21	51.28	9,082,485	+0.12(+0.24%)
Jul 23, 2014	51.26	51.26	51.11	51.16	11,533,382	+0.11(+0.21%)
Jul 22, 2014	51.10	51.15	51.02	51.05	16,275,983	+0.23(+0.44%)
Jul 21, 2014	50.70	50.86	50.60	50.83	15,932,852	-0.19(-0.37%)
Jul 18, 2014	50.75	51.10	50.72	51.02	15,454,495	+0.40(+0.79%)
Jul 17, 2014	50.97	51.18	50.59	50.62	20,065,096	-0.65(-1.28%)
Jul 16, 2014	51.32	51.35	51.19	51.27	12,539,182	+0.32(+0.62%)
Jul 15, 2014	51.13	51.17	50.74	50.96	16,554,454	-0.13(-0.25%)
Jul 14, 2014	51.19	51.20	51.06	51.08	11,945,235	+0.38(+0.74%)
Jul 11, 2014	50.61	50.75	50.48	50.71	14,936,253	+0.03(+0.06%)
Jul 10, 2014	50.33	50.69	50.30	50.68	17,171,466	-0.56(-1.10%)
Jul 09, 2014	51.02	51.31	50.99	51.24	20,014,868	+0.17(+0.32%)
Jul 08, 2014	51.32	51.33	50.94	51.08	15,263,761	-0.54(-1.05%)
Jul 07, 2014	51.63	51.70	51.54	51.62	11,354,038	-0.41(-0.78%)
Jul 03, 2014	51.90	52.02	52.02	52.02	10,321,352	+0.11(+0.20%)
Jul 02, 2014	51.82	51.93	51.76	51.92	14,961,932	+0.08(+0.16%)
Jul 01, 2014	51.65	51.92	51.62	51.84	17,139,142	+0.45(+0.88%)
Jun 30, 2014	51.23	51.44	51.22	51.39	22,025,492	+0.05(+0.09%)
Jun 27, 2014	51.14	51.36	51.08	51.34	12,934,474	+0.03(+0.06%)
Jun 26, 2014	51.20	51.32	50.86	51.31	19,082,562	+0.04(+0.07%)
Jun 25, 2014	51.02	51.32	51.02	51.27	23,115,554	-0.02(-0.03%)
Jun 24, 2014	51.50	51.55	51.23	51.29	24,237,010	-0.32(-0.63%)
Jun 23, 2014	51.52	51.64	51.38	51.61	13,389,948	-0.14(-0.27%)
Jun 20, 2014	51.77	51.80	51.65	51.75	21,965,548	-0.09(-0.17%)
Jun 19, 2014	51.88	51.93	51.75	51.84	17,026,134	+0.28(+0.54%)
Jun 18, 2014	51.18	51.58	51.01	51.56	19,843,458	+0.44(+0.86%)
Jun 17, 2014	50.92	51.13	50.90	51.12	12,572,094	-0.04(-0.07%)
Jun 16, 2014	51.06	51.21	51.03	51.16	13,065,801	+0.01(+0.03%)
Jun 13, 2014	51.14	51.24	51.02	51.14	30,283,376	+0.04(+0.07%)
Jun 12, 2014	51.25	51.31	51.02	51.11	14,558,453	+0.01(+0.03%)
Jun 11, 2014	51.12	51.19	51.03	51.09	11,798,820	-0.26(-0.50%)
Jun 10, 2014	51.24	51.35	51.16	51.35	15,429,708	-0.16(-0.31%)
Jun 06, 2014	51.36	51.51	51.28	51.51	16,058,757	+0.28(+0.54%)
Jun 05, 2014	51.03	51.28	50.84	51.23	15,125,931	+0.35(+0.69%)
Jun 04, 2014	50.78	50.93	50.73	50.88	14,791,874	-0.01(-0.03%)
Jun 03, 2014	50.85	50.92	50.83	50.89	12,581,280	-0.12(-0.24%)
Jun 02, 2014	51.09	51.09	50.91	51.02	12,150,275	+0.10(+0.20%)
May 30, 2014	50.85	50.95	50.81	50.92	21,440,944	+0.01(+0.01%)
May 29, 2014	50.82	50.91	50.72	50.91	22,681,558	+0.31(+0.61%)
May 28, 2014	50.63	50.66	50.51	50.60	11,960,200	-0.17(-0.33%)
May 27, 2014	50.78	50.81	50.60	50.77	13,386,360	+0.36(+0.71%)
May 23, 2014	50.24	50.41	50.41	50.41	10,427,229	+0.10(+0.19%)
May 22, 2014	50.22	50.32	50.18	50.31	8,546,415	+0.10(+0.20%)
May 21, 2014	50.03	50.23	50.01	50.21	14,931,808	+0.39(+0.78%)
May 20, 2014	49.96	49.99	49.68	49.82	18,669,560	-0.32(-0.63%)
May 19, 2014	49.97	50.18	49.96	50.14	12,833,206	-0.10(-0.20%)
May 16, 2014	50.14	50.24	50.05	50.24	17,550,686	+0.11(+0.22%)
May 15, 2014	50.24	50.27	49.94	50.13	27,274,528	-0.22(-0.44%)
May 14, 2014	50.43	50.54	50.29	50.35	21,555,174	-0.10(-0.19%)
May 13, 2014	50.44	50.47	50.33	50.45	25,456,010	+0.07(+0.15%)
May 12, 2014	50.23	50.39	50.19	50.37	19,018,380	+0.33(+0.66%)
May 09, 2014	50.08	50.12	49.87	50.04	11,028,236	-0.07(-0.15%)
May 08, 2014	50.18	50.35	50.05	50.12	17,977,324	+0.01(+0.01%)
May 07, 2014	50.04	50.14	49.84	50.11	17,451,480	+0.06(+0.12%)
May 06, 2014	50.14	50.18	50.00	50.05	12,553,940	-0.09(-0.18%)
May 05, 2014	49.81	50.16	49.71	50.14	25,513,020	-0.04(-0.07%)
May 02, 2014	50.07	50.28	50.02	50.18	19,538,746	-0.08(-0.16%)

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.