Intl Quantitative Valueshares ETF (NY: IVAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	30.85	30.89	30.85	30.88	1,434	+0.15(+0.49%)
Nov 29, 2017	30.78	30.89	30.67	30.72	4,246	+0.04(+0.12%)
Nov 28, 2017	30.56	30.69	30.52	30.69	2,497	+0.19(+0.62%)
Nov 27, 2017	30.63	30.70	30.50	30.50	18,723	-0.30(-0.98%)
Nov 24, 2017	30.87	30.87	30.80	30.80	2,075	+0.08(+0.25%)
Nov 22, 2017	30.71	30.73	30.61	30.72	2,353	+0.06(+0.20%)
Nov 21, 2017	30.55	30.68	30.55	30.66	14,060	+0.18(+0.61%)
Nov 20, 2017	30.36	30.51	30.36	30.48	6,085	+0.09(+0.31%)
Nov 17, 2017	30.35	30.43	30.35	30.38	4,701	-0.01(-0.05%)
Nov 16, 2017	30.25	30.41	30.25	30.40	1,798	+0.46(+1.53%)
Nov 15, 2017	29.88	29.97	29.82	29.94	6,167	-0.31(-1.03%)
Nov 14, 2017	30.20	30.31	30.20	30.25	5,978	-0.12(-0.41%)
Nov 13, 2017	30.24	30.38	30.10	30.37	8,216	-0.20(-0.65%)
Nov 10, 2017	30.58	30.58	30.48	30.57	4,445	-0.29(-0.95%)
Nov 09, 2017	30.79	30.87	30.54	30.87	8,267	-0.51(-1.63%)
Nov 08, 2017	31.33	31.38	31.30	31.38	3,787	+0.10(+0.32%)
Nov 07, 2017	31.29	31.29	31.25	31.28	4,347	-0.06(-0.20%)
Nov 06, 2017	31.25	31.34	31.21	31.34	2,496	+0.08(+0.24%)
Nov 03, 2017	31.25	31.26	31.18	31.26	15,101	+0.05(+0.15%)
Nov 02, 2017	31.21	31.25	31.20	31.22	931	-0.04(-0.12%)
Nov 01, 2017	31.32	31.32	31.25	31.25	3,404	+0.19(+0.61%)
Oct 31, 2017	30.97	31.09	30.93	31.07	3,513	+0.04(+0.12%)
Oct 30, 2017	31.07	31.14	31.03	31.03	2,574	+0.02(+0.06%)
Oct 27, 2017	31.01	31.01	30.92	31.01	3,959	-0.07(-0.21%)
Oct 26, 2017	31.10	31.11	31.07	31.07	2,893	+0.09(+0.28%)
Oct 25, 2017	31.00	31.05	30.96	30.99	4,237	-0.21(-0.68%)
Oct 24, 2017	31.23	31.25	31.18	31.20	12,513	+0.17(+0.56%)
Oct 23, 2017	31.07	31.11	31.00	31.03	5,579	+0.02(+0.06%)
Oct 20, 2017	30.97	31.03	30.95	31.01	2,848	+0.16(+0.52%)
Oct 19, 2017	30.78	30.85	30.78	30.85	4,636	-0.18(-0.58%)
Oct 18, 2017	30.99	31.03	30.99	31.03	2,037	+0.09(+0.30%)
Oct 17, 2017	30.85	30.93	30.85	30.93	3,953	-0.08(-0.24%)
Oct 16, 2017	30.98	31.03	30.97	31.01	9,541	-0.02(-0.06%)
Oct 13, 2017	30.98	31.03	30.98	31.03	2,429	+0.30(+0.99%)
Oct 12, 2017	30.70	30.78	30.68	30.72	4,887	-0.06(-0.18%)
Oct 11, 2017	30.69	30.78	30.69	30.78	7,145	+0.05(+0.15%)
Oct 10, 2017	30.70	30.74	30.58	30.73	5,096	+0.52(+1.72%)
Oct 09, 2017	30.30	30.34	30.21	30.21	3,302	+0.01(+0.03%)
Oct 06, 2017	30.17	30.26	30.17	30.20	5,470	-0.07(-0.23%)
Oct 05, 2017	30.38	30.38	30.27	30.27	7,371	-0.08(-0.27%)
Oct 04, 2017	30.33	30.35	30.31	30.35	4,362	-0.10(-0.33%)
Oct 03, 2017	30.38	30.46	30.38	30.46	20,723	+0.06(+0.21%)
Oct 02, 2017	30.26	30.39	30.26	30.39	6,651	+0.04(+0.13%)
Sep 29, 2017	30.23	30.35	30.21	30.35	2,410	+0.19(+0.63%)
Sep 28, 2017	30.03	30.17	30.02	30.17	11,518	+0.11(+0.38%)
Sep 27, 2017	30.02	30.06	30.02	30.05	5,756	-0.02(-0.06%)
Sep 26, 2017	30.04	30.07	30.03	30.07	7,008	+0.03(+0.10%)
Sep 25, 2017	29.90	30.04	29.90	30.04	3,929	+0.08(+0.28%)
Sep 22, 2017	29.96	29.96	29.94	29.96	2,602	+0.07(+0.24%)
Sep 21, 2017	30.17	30.17	29.89	29.89	6,156	-0.20(-0.68%)
Sep 20, 2017	30.14	30.14	30.07	30.09	2,796	+0.17(+0.56%)
Sep 19, 2017	29.96	29.99	29.91	29.92	3,111	+0.07(+0.23%)
Sep 18, 2017	29.99	29.99	29.83	29.85	1,646	-0.06(-0.21%)
Sep 15, 2017	29.81	29.91	29.81	29.91	6,777	+0.06(+0.20%)
Sep 14, 2017	29.70	29.86	29.70	29.85	4,558	+0.01(+0.04%)
Sep 13, 2017	29.95	29.95	29.84	29.84	3,271	-0.30(-1.01%)
Sep 12, 2017	30.19	30.19	30.12	30.15	2,324	-0.16(-0.53%)
Sep 11, 2017	30.31	30.35	30.31	30.31	2,963	+0.08(+0.27%)
Sep 08, 2017	30.17	30.29	30.17	30.23	3,344	+0.01(+0.05%)
Sep 07, 2017	30.19	30.32	30.19	30.21	2,148	+0.27(+0.91%)
Sep 06, 2017	29.87	29.99	29.87	29.94	3,415	+0.19(+0.65%)
Sep 05, 2017	29.83	29.83	29.68	29.75	21,665	-0.26(-0.88%)