Intl Quantitative Valueshares ETF (NY: IVAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2017	30.00	30.01	29.95	30.01	820	+0.12(+0.40%)
Aug 31, 2017	29.83	29.92	29.78	29.89	3,320	+0.18(+0.60%)
Aug 30, 2017	29.70	29.72	29.67	29.71	2,133	+0.05(+0.16%)
Aug 29, 2017	29.74	29.74	29.64	29.66	5,134	-0.02(-0.06%)
Aug 28, 2017	29.66	29.68	29.65	29.68	2,971	+0.02(+0.06%)
Aug 25, 2017	29.63	29.70	29.57	29.66	5,944	+0.09(+0.32%)
Aug 24, 2017	29.55	29.57	29.51	29.57	5,513	+0.02(+0.06%)
Aug 23, 2017	29.46	29.55	29.46	29.55	1,276	+0.07(+0.22%)
Aug 22, 2017	29.36	29.51	29.36	29.48	3,520	+0.12(+0.41%)
Aug 21, 2017	29.34	29.36	29.32	29.36	1,821	+0.12(+0.40%)
Aug 18, 2017	29.21	29.29	29.19	29.25	2,134	+0.16(+0.55%)
Aug 17, 2017	29.19	29.27	29.09	29.09	4,217	-0.18(-0.62%)
Aug 16, 2017	29.26	29.27	29.23	29.27	1,584	+0.16(+0.55%)
Aug 15, 2017	29.08	29.10	29.06	29.10	3,959	-0.00(-0.00%)
Aug 14, 2017	29.04	29.11	29.02	29.10	4,805	+0.22(+0.75%)
Aug 11, 2017	28.78	28.92	28.77	28.89	5,488	+0.08(+0.26%)
Aug 10, 2017	29.07	29.07	28.81	28.81	14,557	-0.45(-1.52%)
Aug 09, 2017	29.17	29.26	29.14	29.26	15,807	-0.08(-0.26%)
Aug 08, 2017	29.33	29.33	29.30	29.33	2,460	-0.08(-0.26%)
Aug 07, 2017	29.41	29.41	29.39	29.41	4,175	+0.09(+0.30%)
Aug 04, 2017	29.37	29.37	29.28	29.32	3,858	-0.15(-0.52%)
Aug 03, 2017	29.39	29.49	29.39	29.47	2,702	-0.03(-0.10%)
Aug 02, 2017	29.43	29.50	29.42	29.50	10,451	-0.09(-0.29%)
Aug 01, 2017	29.64	29.67	29.54	29.59	6,289	+0.09(+0.32%)
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%)