Intl Quantitative Valueshares ETF (NY: IVAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	29.40	29.54	29.38	29.49	9,718	+0.09(+0.32%)
Jul 28, 2017	29.24	29.40	29.24	29.40	6,384	+0.00(+0.00%)
Jul 27, 2017	29.44	29.52	29.34	29.40	7,717	+0.03(+0.10%)
Jul 26, 2017	29.37	29.50	29.31	29.37	3,906	+0.13(+0.45%)
Jul 25, 2017	29.28	29.30	29.24	29.24	3,253	-0.07(-0.22%)
Jul 24, 2017	29.29	29.38	29.21	29.30	10,619	-0.11(-0.39%)
Jul 21, 2017	29.37	29.42	29.30	29.42	8,761	-0.09(-0.29%)
Jul 20, 2017	29.38	29.50	29.38	29.50	10,630	+0.09(+0.32%)
Jul 19, 2017	29.28	29.41	29.28	29.41	5,863	+0.27(+0.94%)
Jul 18, 2017	29.03	29.13	29.03	29.13	2,331	+0.15(+0.52%)
Jul 17, 2017	28.99	29.08	28.97	28.98	9,552	+0.02(+0.07%)
Jul 14, 2017	29.00	29.00	28.90	28.96	9,538	+0.04(+0.13%)
Jul 13, 2017	28.92	28.96	28.89	28.92	11,758	+0.07(+0.24%)
Jul 12, 2017	28.84	28.85	28.77	28.85	5,698	+0.09(+0.32%)
Jul 11, 2017	28.64	28.76	28.63	28.76	4,984	+0.18(+0.63%)
Jul 10, 2017	28.52	28.62	28.52	28.58	5,270	+0.06(+0.20%)
Jul 07, 2017	28.41	28.55	28.41	28.53	5,580	-0.04(-0.14%)
Jul 06, 2017	28.55	28.59	28.50	28.56	15,674	-0.02(-0.07%)
Jul 05, 2017	28.54	28.58	28.45	28.58	5,997	+0.09(+0.30%)
Jul 03, 2017	28.56	28.56	28.44	28.50	3,300	+0.05(+0.17%)
Jun 30, 2017	28.48	28.52	28.40	28.45	15,774	+0.04(+0.13%)
Jun 29, 2017	28.59	28.59	28.36	28.41	2,592	-0.16(-0.56%)
Jun 28, 2017	28.52	28.58	28.49	28.57	3,541	+0.23(+0.80%)
Jun 27, 2017	28.40	28.44	28.35	28.35	5,176	-0.10(-0.34%)
Jun 26, 2017	28.60	28.60	28.44	28.44	3,407	-0.05(-0.16%)
Jun 23, 2017	28.55	28.55	28.44	28.49	7,904	+0.03(+0.10%)
Jun 22, 2017	28.44	28.46	28.42	28.46	6,836	+0.13(+0.46%)
Jun 21, 2017	28.43	28.43	28.31	28.33	4,093	+0.04(+0.14%)
Jun 20, 2017	28.38	28.38	28.29	28.29	2,711	-0.17(-0.60%)
Jun 19, 2017	28.49	28.49	28.43	28.46	12,305	-0.09(-0.33%)
Jun 16, 2017	28.54	28.56	28.40	28.56	3,896	+0.10(+0.37%)
Jun 15, 2017	28.35	28.45	28.22	28.45	21,489	-0.30(-1.05%)
Jun 14, 2017	28.89	28.89	28.68	28.75	7,557	+0.09(+0.33%)
Jun 13, 2017	28.64	28.66	28.47	28.66	9,866	+0.28(+1.00%)
Jun 12, 2017	28.48	28.48	28.24	28.38	3,757	+0.12(+0.44%)
Jun 09, 2017	28.34	28.38	28.20	28.25	15,270	-0.40(-1.39%)
Jun 08, 2017	28.70	28.70	28.59	28.65	4,466	-0.05(-0.17%)
Jun 07, 2017	28.79	28.79	28.66	28.70	9,103	-0.08(-0.26%)
Jun 06, 2017	28.84	28.84	28.70	28.77	16,393	-0.12(-0.41%)
Jun 05, 2017	28.92	28.92	28.79	28.89	59,980	-0.13(-0.44%)
Jun 02, 2017	28.87	29.02	28.87	29.02	16,430	+0.34(+1.19%)
Jun 01, 2017	28.54	28.71	28.54	28.68	7,821	+0.18(+0.63%)
May 31, 2017	28.49	28.54	28.49	28.50	14,625	-0.03(-0.10%)
May 30, 2017	28.41	28.54	28.41	28.53	2,353	+0.11(+0.40%)
May 26, 2017	28.42	28.42	28.31	28.41	5,889	-0.17(-0.60%)
May 25, 2017	28.58	28.59	28.54	28.58	3,061	+0.13(+0.47%)
May 24, 2017	28.50	28.52	28.36	28.45	2,828	-0.32(-1.12%)
May 23, 2017	28.78	28.82	28.66	28.77	14,808	-0.02(-0.07%)
May 22, 2017	28.76	28.81	28.74	28.79	7,025	+0.05(+0.16%)
May 19, 2017	28.73	28.80	28.65	28.74	7,717	+0.25(+0.89%)
May 18, 2017	28.38	28.53	28.38	28.49	2,966	+0.15(+0.55%)
May 17, 2017	28.28	28.41	28.28	28.34	1,685	-0.04(-0.13%)
May 16, 2017	28.39	28.39	28.26	28.38	1,812	+0.21(+0.74%)
May 15, 2017	28.23	28.24	28.04	28.17	13,863	+0.14(+0.51%)
May 12, 2017	28.03	28.05	28.02	28.02	1,379	+0.03(+0.10%)
May 11, 2017	28.01	28.01	27.96	28.00	1,425	-0.15(-0.54%)
May 10, 2017	28.21	28.21	28.15	28.15	2,623	+0.02(+0.07%)
May 09, 2017	28.17	28.18	28.13	28.13	1,688	-0.05(-0.17%)
May 08, 2017	28.12	28.20	28.12	28.18	9,199	+0.14(+0.51%)
May 05, 2017	27.89	28.14	27.89	28.03	37,569	+0.14(+0.51%)
May 04, 2017	27.68	27.89	27.68	27.89	88,222	+0.28(+1.03%)
May 03, 2017	27.73	27.75	27.59	27.61	130,272	-0.19(-0.69%)
May 02, 2017	27.84	27.84	27.78	27.80	2,410	-0.00(-0.01%)