DJ Brookfield Global Infrastructure ETF (NY: TOLZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	35.03	35.17	34.97	35.06	54,132	+0.19(+0.54%)
Jan 30, 2018	35.07	35.07	34.98	34.87	39,380	-0.26(-0.74%)
Jan 29, 2018	35.43	35.43	35.13	35.13	13,524	-0.48(-1.34%)
Jan 26, 2018	35.47	35.60	35.47	35.60	8,926	+0.11(+0.32%)
Jan 25, 2018	35.61	35.61	35.39	35.49	11,318	-0.15(-0.41%)
Jan 24, 2018	35.63	35.75	35.56	35.64	13,712	+0.03(+0.09%)
Jan 23, 2018	35.48	35.61	35.41	35.61	7,885	+0.20(+0.55%)
Jan 22, 2018	35.26	35.44	35.26	35.41	8,549	+0.34(+0.97%)
Jan 19, 2018	35.03	35.11	35.03	35.07	7,730	+0.06(+0.18%)
Jan 18, 2018	35.08	35.08	35.00	35.01	3,435	-0.22(-0.62%)
Jan 17, 2018	35.25	35.29	35.10	35.22	11,278	+0.17(+0.48%)
Jan 16, 2018	35.18	35.24	35.01	35.05	11,977	+0.18(+0.51%)
Jan 12, 2018		34.88	34.88	34.88	0	+0.11(+0.33%)
Jan 11, 2018	34.83	34.83	34.69	34.76	18,657	+0.07(+0.22%)
Jan 10, 2018		35.05	34.64	34.69	54,435	-0.36(-1.02%)
Jan 09, 2018	35.10	35.14	35.05	35.05	13,052	-0.18(-0.51%)
Jan 08, 2018	35.29	35.29	35.14	35.22	15,346	-0.02(-0.07%)
Jan 05, 2018	35.21	35.25	35.04	35.25	12,837	+0.08(+0.23%)
Jan 04, 2018	35.16	35.19	35.15	35.17	9,639	+0.11(+0.32%)
Jan 03, 2018	34.95	35.08	34.95	35.05	9,824	+0.14(+0.41%)
Jan 02, 2018	34.85	34.91	34.85	34.91	25,384	+0.23(+0.66%)
Dec 29, 2017		34.68	34.68	34.68	0	+0.05(+0.14%)
Dec 28, 2017	34.59	34.63	34.59	34.63	2,898	+0.15(+0.45%)
Dec 27, 2017	34.38	34.50	34.38	34.48	11,018	+0.07(+0.19%)
Dec 26, 2017	34.66	34.66	34.41	34.41	4,199	+0.07(+0.21%)
Dec 22, 2017	34.13	34.35	34.13	34.34	8,430	+0.12(+0.36%)
Dec 21, 2017	34.21	34.30	34.21	34.22	16,685	-0.08(-0.24%)
Dec 20, 2017	34.42	34.42	34.28	34.30	7,237	-0.19(-0.54%)
Dec 19, 2017	34.68	34.70	34.49	34.49	7,140	-0.25(-0.71%)
Dec 18, 2017	34.84	34.87	34.71	34.74	32,069	+0.17(+0.49%)
Dec 15, 2017	34.57	34.60	34.57	34.57	3,153	-0.05(-0.14%)
Dec 14, 2017	34.69	34.70	34.62	34.62	15,736	-0.02(-0.05%)
Dec 13, 2017	34.58	34.76	34.58	34.63	7,505	+0.15(+0.44%)
Dec 12, 2017	34.50	34.62	34.48	34.48	12,951	-0.12(-0.35%)
Dec 11, 2017	34.46	34.64	34.46	34.60	3,968	+0.05(+0.14%)
Dec 08, 2017	34.64	34.64	34.47	34.55	6,642	+0.04(+0.12%)
Dec 07, 2017	34.34	34.53	34.33	34.51	6,231	+0.18(+0.54%)
Dec 06, 2017	34.38	34.38	34.27	34.33	3,038	-0.13(-0.38%)
Dec 05, 2017	34.62	34.62	34.41	34.46	7,477	-0.26(-0.76%)
Dec 04, 2017	34.86	34.86	34.64	34.72	4,380	-0.06(-0.18%)
Dec 01, 2017	34.68	34.78	34.62	34.78	8,523	+0.15(+0.44%)
Nov 30, 2017	34.55	34.65	34.54	34.63	6,106	+0.40(+1.17%)
Nov 29, 2017	34.37	34.37	34.21	34.23	2,053	-0.15(-0.43%)
Nov 28, 2017	34.33	34.41	34.33	34.38	1,419	+0.09(+0.25%)
Nov 27, 2017	34.33	34.33	34.29	34.29	2,587	-0.17(-0.50%)
Nov 24, 2017	34.40	34.50	34.40	34.46	593	+0.25(+0.74%)
Nov 22, 2017	34.26	34.26	34.19	34.21	5,914	+0.17(+0.51%)
Nov 21, 2017	34.14	34.15	34.04	34.04	4,945	+0.14(+0.40%)
Nov 20, 2017	33.91	33.97	33.79	33.90	5,260	+0.02(+0.06%)
Nov 17, 2017	33.86	33.91	33.85	33.88	6,689	-0.24(-0.71%)
Nov 16, 2017	34.12	34.17	34.12	34.13	6,844	+0.05(+0.14%)
Nov 15, 2017	34.08	34.15	34.04	34.08	2,303	-0.15(-0.43%)
Nov 14, 2017	34.27	34.30	34.18	34.23	4,107	-0.11(-0.32%)
Nov 13, 2017	34.37	34.38	34.33	34.33	8,709	-0.26(-0.77%)
Nov 10, 2017	34.56	34.60	34.56	34.60	1,426	-0.06(-0.18%)
Nov 09, 2017	34.72	34.72	34.62	34.66	3,749	-0.13(-0.38%)
Nov 08, 2017	34.73	34.79	34.73	34.79	4,404	+0.09(+0.26%)
Nov 07, 2017	34.62	34.70	34.62	34.70	5,422	+0.11(+0.32%)
Nov 06, 2017	34.29	34.64	34.23	34.59	23,259	+0.37(+1.08%)
Nov 03, 2017	34.20	34.24	34.20	34.22	819	+0.11(+0.32%)
Nov 02, 2017	34.30	34.30	34.09	34.11	2,620	-0.11(-0.33%)