Intl Quantitative Valueshares ETF (NY: IVAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.30	31.30	31.30	0	+0.07(+0.21%)
Dec 28, 2017	31.30	31.30	31.23	31.24	9,391	+0.07(+0.21%)
Dec 27, 2017	31.19	31.20	31.12	31.17	8,013	-0.12(-0.39%)
Dec 26, 2017	31.36	31.37	31.29	31.29	2,387	-0.01(-0.03%)
Dec 22, 2017	31.33	31.34	31.28	31.30	1,513	-0.11(-0.36%)
Dec 21, 2017	31.38	31.45	31.38	31.42	3,084	+0.21(+0.68%)
Dec 20, 2017	31.18	31.24	31.17	31.20	2,449	+0.06(+0.20%)
Dec 19, 2017	31.21	31.21	31.05	31.14	5,139	-0.11(-0.36%)
Dec 18, 2017	31.18	31.29	31.18	31.25	1,714	+0.36(+1.16%)
Dec 15, 2017	30.95	30.97	30.89	30.89	5,729	-0.15(-0.49%)
Dec 14, 2017	31.16	31.16	30.99	31.05	3,972	-0.02(-0.06%)
Dec 13, 2017	31.01	31.08	30.98	31.07	5,947	+0.25(+0.80%)
Dec 12, 2017	30.61	30.82	30.61	30.82	7,709	+0.06(+0.18%)
Dec 11, 2017	30.81	30.89	30.76	30.76	27,594	-0.11(-0.37%)
Dec 08, 2017	30.91	30.91	30.80	30.88	3,018	+0.34(+1.10%)
Dec 07, 2017	30.58	30.58	30.54	30.54	1,362	+0.18(+0.58%)
Dec 06, 2017	30.30	30.39	30.30	30.36	7,075	+0.06(+0.19%)
Dec 05, 2017	30.37	30.41	30.31	30.31	3,240	-0.10(-0.34%)
Dec 04, 2017	30.40	30.50	30.39	30.41	5,599	-0.11(-0.36%)
Dec 01, 2017	30.70	30.70	30.50	30.52	24,945	-0.36(-1.15%)
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%)