EAFE Min Vol Ishares Edge MSCI ETF (NY: EFAV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	47.97	48.10	47.86	47.96	84,759	-0.07(-0.15%)
Nov 29, 2012	47.93	48.06	47.83	48.03	51,206	+0.29(+0.60%)
Nov 28, 2012	47.30	47.76	47.27	47.74	142,840	+0.40(+0.85%)
Nov 27, 2012	47.48	47.56	47.34	47.34	39,674	-0.07(-0.15%)
Nov 26, 2012	47.34	47.41	47.17	47.41	29,072	-0.03(-0.06%)
Nov 23, 2012	47.28	47.46	47.28	47.43	6,883	+0.59(+1.27%)
Nov 21, 2012	46.78	46.90	46.69	46.84	27,706	+0.14(+0.30%)
Nov 20, 2012	46.69	46.76	46.43	46.70	65,341	-0.09(-0.19%)
Nov 19, 2012	46.59	46.83	46.59	46.79	69,327	+0.67(+1.46%)
Nov 16, 2012	46.13	46.15	45.75	46.11	26,549	-0.12(-0.26%)
Nov 15, 2012	46.26	46.27	46.05	46.23	23,485	+0.09(+0.19%)
Nov 14, 2012	46.82	46.82	46.15	46.15	18,241	-0.52(-1.12%)
Nov 13, 2012	46.65	46.85	46.59	46.67	32,096	-0.14(-0.30%)
Nov 12, 2012	46.72	46.87	46.72	46.81	25,990	-0.03(-0.06%)
Nov 09, 2012	46.75	47.13	46.73	46.84	28,037	-0.07(-0.14%)
Nov 08, 2012	47.13	47.24	46.87	46.91	18,763	-0.27(-0.58%)
Nov 07, 2012	47.36	47.48	46.72	47.18	510,808	-0.54(-1.14%)
Nov 06, 2012	47.67	47.75	47.49	47.72	26,504	+0.37(+0.78%)
Nov 05, 2012	47.45	47.49	47.27	47.35	95,252	-0.09(-0.18%)
Nov 02, 2012	47.83	47.83	47.30	47.44	57,038	-0.33(-0.68%)
Nov 01, 2012	47.91	47.91	47.68	47.77	52,054	+0.12(+0.26%)
Oct 31, 2012	48.07	48.29	47.57	47.64	760,869	+0.01(+0.02%)
Oct 26, 2012	47.69	47.63	47.63	47.63	11,214	+0.08(+0.17%)
Oct 25, 2012	47.77	47.85	47.52	47.55	12,413	+0.29(+0.61%)
Oct 24, 2012	47.44	47.52	47.27	47.27	38,074	+0.07(+0.15%)
Oct 23, 2012	47.22	47.27	47.03	47.20	64,764	-0.41(-0.86%)
Oct 19, 2012	48.11	48.11	47.55	47.61	48,183	-0.42(-0.87%)
Oct 18, 2012	48.10	48.30	47.97	48.03	20,810	-0.31(-0.63%)
Oct 17, 2012	48.31	48.45	48.28	48.33	261,628	+0.14(+0.28%)
Oct 16, 2012	47.92	48.20	47.92	48.20	20,927	+0.57(+1.20%)
Oct 15, 2012	47.58	47.71	47.45	47.62	14,791	+0.17(+0.37%)
Oct 12, 2012	47.47	47.60	47.30	47.45	473,207	+0.17(+0.37%)
Oct 11, 2012	47.64	47.64	47.27	47.27	17,796	+0.03(+0.06%)
Oct 10, 2012	47.30	47.39	47.17	47.25	35,108	+0.00(+0.00%)
Oct 09, 2012	47.67	47.69	47.25	47.25	78,660	-0.68(-1.42%)
Oct 08, 2012	47.87	47.95	47.79	47.93	37,628	-0.08(-0.16%)
Oct 05, 2012	48.40	48.48	48.00	48.01	35,587	-0.07(-0.15%)
Oct 04, 2012	47.94	48.17	47.94	48.08	62,898	+0.33(+0.70%)
Oct 03, 2012	47.90	47.90	47.71	47.74	9,953	-0.12(-0.24%)
Oct 02, 2012	48.13	48.14	47.79	47.86	42,491	+0.03(+0.06%)
Oct 01, 2012	47.98	48.29	47.77	47.83	136,969	+0.15(+0.31%)
Sep 28, 2012	48.49	48.49	47.62	47.69	220,709	-0.60(-1.25%)
Sep 27, 2012	48.03	48.48	48.03	48.29	99,191	+0.47(+0.98%)
Sep 26, 2012	47.92	47.94	47.71	47.82	40,272	-0.07(-0.15%)
Sep 25, 2012	48.18	48.37	47.90	47.90	14,749	-0.09(-0.18%)
Sep 24, 2012	47.87	48.02	47.76	47.98	33,724	-0.04(-0.09%)
Sep 21, 2012	48.24	48.25	47.97	48.03	28,821	+0.17(+0.35%)
Sep 20, 2012	47.93	47.93	47.71	47.86	11,841	-0.02(-0.04%)
Sep 19, 2012	47.93	47.96	47.61	47.88	22,263	+0.23(+0.49%)
Sep 18, 2012	47.62	47.75	47.50	47.65	4,314	+0.12(+0.26%)
Sep 17, 2012	47.67	47.82	47.52	47.52	28,753	-0.30(-0.63%)
Sep 14, 2012	48.23	48.23	47.67	47.82	115,367	-0.17(-0.36%)
Sep 13, 2012	47.49	48.17	47.36	47.99	62,887	+0.66(+1.38%)
Sep 12, 2012	47.37	47.42	47.24	47.34	11,792	+0.15(+0.31%)
Sep 11, 2012	47.02	47.25	47.02	47.19	12,354	+0.45(+0.95%)
Sep 10, 2012	46.76	46.93	46.72	46.74	52,106	-0.10(-0.21%)
Sep 07, 2012	47.22	47.22	46.84	46.84	91,228	-0.17(-0.37%)
Sep 06, 2012	46.77	47.06	46.58	47.01	34,360	+0.60(+1.30%)
Sep 05, 2012	46.37	46.41	46.26	46.41	22,105	+0.12(+0.26%)
Sep 04, 2012	46.08	46.37	46.08	46.29	12,903	-0.44(-0.93%)
Aug 31, 2012	46.62	46.80	46.50	46.72	18,668	+0.39(+0.85%)
Aug 30, 2012	46.56	46.56	46.20	46.33	19,390	-0.24(-0.52%)
Aug 29, 2012	46.72	46.72	46.51	46.58	14,371	-0.03(-0.06%)
Aug 27, 2012	46.62	46.64	46.45	46.60	21,047	-0.02(-0.03%)
Aug 24, 2012	46.46	46.76	46.37	46.62	23,620	+0.04(+0.09%)
Aug 23, 2012	46.65	46.72	46.48	46.58	29,508	-0.10(-0.22%)
Aug 22, 2012	46.79	46.79	46.34	46.68	17,648	-0.02(-0.04%)
Aug 21, 2012	46.74	47.00	46.35	46.70	26,800	+0.08(+0.17%)
Aug 20, 2012	46.61	46.69	46.51	46.62	15,058	+0.07(+0.15%)
Aug 17, 2012	46.72	46.72	46.43	46.55	14,380	-0.15(-0.32%)
Aug 16, 2012	46.54	46.80	46.44	46.70	13,783	+0.18(+0.39%)
Aug 15, 2012	46.66	46.72	46.51	46.51	25,354	-0.03(-0.07%)
Aug 14, 2012	46.65	46.71	46.55	46.55	11,407	+0.22(+0.47%)
Aug 13, 2012	46.51	46.51	46.21	46.33	44,836	+0.04(+0.09%)
Aug 10, 2012	46.59	46.59	46.10	46.29	24,213	-0.08(-0.18%)
Aug 09, 2012	46.54	46.59	46.26	46.37	19,643	-0.07(-0.15%)
Aug 08, 2012	46.49	46.49	46.17	46.44	11,455	+0.16(+0.34%)
Aug 07, 2012	46.69	47.35	46.29	46.29	49,377	+0.07(+0.15%)
Aug 06, 2012	46.89	46.89	46.06	46.22	27,642	+0.00(+0.00%)
Aug 03, 2012	46.37	46.37	45.96	46.22	13,216	+0.83(+1.83%)
Aug 02, 2012	45.74	45.74	44.87	45.39	27,942	-0.30(-0.65%)
Aug 01, 2012	46.06	46.06	45.54	45.68	26,667	+0.22(+0.49%)
Jul 31, 2012	45.66	45.74	45.41	45.46	49,720	+0.08(+0.17%)
Jul 30, 2012	45.58	45.72	45.35	45.39	50,192	-0.39(-0.86%)
Jul 27, 2012	45.35	45.79	45.33	45.78	7,885	+0.43(+0.94%)
Jul 26, 2012	45.23	45.36	45.15	45.35	9,051	+0.93(+2.09%)
Jul 25, 2012	44.35	44.53	44.26	44.43	14,348	+0.24(+0.55%)
Jul 24, 2012	44.57	44.57	43.95	44.18	8,903	-0.38(-0.86%)
Jul 23, 2012	44.97	45.57	44.15	44.57	158,923	-0.39(-0.87%)
Jul 20, 2012	45.74	45.74	44.83	44.96	34,359	-0.77(-1.68%)
Jul 19, 2012	45.75	45.96	45.35	45.73	29,816	+0.32(+0.71%)
Jul 18, 2012	45.06	45.40	45.06	45.40	3,807	+0.39(+0.87%)
Jul 17, 2012	44.90	45.10	44.78	45.01	9,364	+0.11(+0.25%)
Jul 16, 2012	44.70	44.92	44.65	44.90	10,882	+0.05(+0.12%)
Jul 13, 2012	44.70	44.96	44.70	44.85	15,426	+0.35(+0.79%)
Jul 12, 2012	44.35	44.61	44.23	44.50	18,279	-0.11(-0.25%)
Jul 11, 2012	44.70	44.70	44.58	44.61	12,018	+0.20(+0.44%)
Jul 10, 2012	44.73	44.73	44.29	44.41	6,854	-0.17(-0.38%)
Jul 09, 2012	44.57	44.85	43.07	44.58	16,126	+0.21(+0.47%)
Jul 06, 2012	44.55	44.55	43.59	44.38	9,431	-0.41(-0.91%)
Jul 05, 2012	45.00	45.00	44.57	44.78	10,263	-0.52(-1.14%)
Jul 03, 2012	45.18	45.30	45.07	45.30	635	+0.33(+0.74%)
Jul 02, 2012	44.86	45.25	44.71	44.97	28,303	+0.09(+0.19%)
Jun 29, 2012	44.71	44.88	44.63	44.88	6,774	+1.06(+2.41%)
Jun 28, 2012	43.70	43.82	43.43	43.82	12,237	+0.04(+0.08%)
Jun 27, 2012	43.61	43.79	43.61	43.79	12,823	+0.39(+0.89%)
Jun 26, 2012	43.09	43.43	43.09	43.40	12,964	+0.60(+1.40%)
Jun 25, 2012	43.18	43.18	42.64	42.80	8,879	-0.41(-0.95%)
Jun 22, 2012	42.85	43.21	42.85	43.21	1,769	+0.34(+0.79%)
Jun 21, 2012	43.74	43.74	42.87	42.87	5,745	-1.38(-3.12%)
Jun 20, 2012	44.34	45.49	44.16	44.25	50,141	+0.01(+0.01%)
Jun 19, 2012	44.57	44.57	44.03	44.25	9,078	+0.73(+1.67%)
Jun 18, 2012	43.51	43.66	43.50	43.52	6,138	-0.17(-0.39%)
Jun 15, 2012	43.40	43.69	43.31	43.69	10,228	+0.41(+0.96%)
Jun 14, 2012	43.26	43.27	42.91	43.27	15,977	+0.27(+0.63%)
Jun 13, 2012	43.09	43.26	42.86	43.00	13,232	-0.25(-0.59%)
Jun 12, 2012	42.87	43.26	42.87	43.26	13,311	+0.71(+1.66%)
Jun 11, 2012	43.02	43.02	42.55	42.55	10,335	-0.40(-0.92%)
Jun 08, 2012	42.60	42.97	42.60	42.94	19,929	+0.13(+0.29%)
Jun 07, 2012	43.05	43.11	42.82	42.82	8,087	-0.21(-0.49%)
Jun 06, 2012	42.86	43.03	42.42	43.03	30,796	+0.61(+1.43%)
Jun 05, 2012	41.87	42.43	41.87	42.42	32,754	+0.20(+0.47%)
Jun 04, 2012	41.92	42.28	41.92	42.22	31,903	+0.37(+0.90%)
Jun 01, 2012	41.94	42.02	41.67	41.85	40,280	-0.49(-1.16%)
May 31, 2012	42.17	42.48	42.15	42.34	51,972	+0.35(+0.83%)
May 30, 2012	42.20	42.22	41.93	41.99	8,880	-0.60(-1.42%)
May 29, 2012	43.15	43.15	42.55	42.59	6,565	+0.08(+0.18%)
May 25, 2012	42.79	42.79	42.51	42.51	13,295	-0.03(-0.06%)
May 24, 2012	43.02	43.02	42.36	42.54	109,648	-0.15(-0.35%)
May 23, 2012	42.82	42.82	41.81	42.69	33,049	-0.13(-0.31%)
May 22, 2012	43.56	43.56	42.77	42.82	28,642	-0.45(-1.05%)
May 21, 2012	43.17	43.34	43.17	43.27	45,440	+0.45(+1.04%)
May 18, 2012	43.02	43.06	42.83	42.83	3,523	-0.08(-0.18%)
May 17, 2012	43.70	43.70	42.80	42.91	19,509	-0.92(-2.09%)
May 16, 2012	44.14	45.94	43.53	43.82	18,594	-0.09(-0.20%)
May 15, 2012	44.12	44.16	43.73	43.91	298,777	-0.24(-0.53%)
May 14, 2012	44.39	44.39	44.12	44.15	13,431	-0.41(-0.92%)
May 11, 2012	44.74	45.03	44.54	44.56	13,696	-0.38(-0.84%)
May 10, 2012	44.85	44.99	44.85	44.93	14,375	+0.12(+0.27%)
May 09, 2012	44.59	45.01	44.59	44.81	18,799	-0.30(-0.66%)
May 08, 2012	44.91	45.11	44.85	45.11	247,227	-0.40(-0.88%)
May 07, 2012	45.23	45.54	45.23	45.51	3,874	+0.40(+0.88%)
May 04, 2012	45.44	46.19	45.11	45.11	13,314	-0.43(-0.94%)
May 03, 2012	46.14	46.14	45.54	45.54	4,219	-0.40(-0.87%)
May 02, 2012	46.31	46.31	45.65	45.95	23,291	-0.22(-0.47%)
May 01, 2012	46.04	46.31	45.92	46.16	22,260	+0.40(+0.88%)
Apr 30, 2012	45.78	45.79	45.70	45.76	3,324	-0.21(-0.45%)
Apr 27, 2012	45.75	45.97	45.75	45.97	6,786	+0.19(+0.41%)
Apr 26, 2012	45.68	45.78	45.68	45.78	2,922	+0.26(+0.56%)
Apr 25, 2012	45.54	45.66	45.53	45.53	4,360	+0.18(+0.39%)
Apr 24, 2012	44.97	45.40	44.97	45.35	13,045	+0.37(+0.81%)
Apr 23, 2012	44.85	44.99	44.81	44.99	3,394	-0.59(-1.30%)
Apr 20, 2012	45.48	45.58	45.48	45.58	801	+0.43(+0.95%)
Apr 19, 2012	45.22	45.28	45.04	45.15	2,288	-0.24(-0.52%)
Apr 18, 2012	45.27	45.41	45.27	45.39	6,061	-0.26(-0.57%)
Apr 17, 2012	45.42	45.65	45.42	45.65	379	+0.51(+1.14%)
Apr 16, 2012	44.92	45.19	44.83	45.13	30,763	+0.45(+1.00%)
Apr 13, 2012	44.80	44.80	44.57	44.69	7,116	-0.58(-1.27%)
Apr 12, 2012	44.76	45.27	44.76	45.27	807	+0.53(+1.19%)
Apr 11, 2012	45.14	45.14	44.71	44.73	1,459	+0.52(+1.19%)
Apr 10, 2012	45.01	45.01	44.13	44.21	8,145	-0.45(-1.00%)
Apr 09, 2012	44.57	44.78	44.51	44.65	2,833	-0.05(-0.12%)
Apr 05, 2012	44.85	44.91	44.66	44.71	48,224	-0.24(-0.54%)
Apr 04, 2012	45.13	45.13	44.85	44.95	4,713	-0.76(-1.67%)
Apr 03, 2012	46.19	46.19	45.62	45.71	6,708	-0.72(-1.55%)
Apr 02, 2012	45.94	46.47	45.94	46.43	2,628	+0.57(+1.24%)
Mar 30, 2012	45.83	45.86	45.82	45.86	457	+0.37(+0.81%)
Mar 29, 2012	45.47	45.52	45.47	45.49	87,773	-0.21(-0.46%)
Mar 28, 2012	45.79	45.79	45.54	45.70	5,292	-0.24(-0.51%)
Mar 27, 2012	45.98	46.01	45.94	45.94	5,863	-0.10(-0.21%)
Mar 26, 2012	45.98	46.03	45.98	46.03	755	+0.46(+1.01%)
Mar 23, 2012	45.44	45.61	45.44	45.57	828	+0.16(+0.35%)
Mar 22, 2012	45.38	45.41	45.35	45.41	1,174	+0.02(+0.04%)
Mar 21, 2012	45.34	45.47	45.34	45.39	1,771	+0.01(+0.02%)
Mar 20, 2012	45.37	45.39	45.37	45.39	343	-0.24(-0.53%)
Mar 19, 2012	45.61	45.65	45.44	45.63	8,058	+0.18(+0.39%)
Mar 16, 2012	45.53	45.53	45.45	45.45	888	+0.14(+0.31%)
Mar 15, 2012	45.61	45.61	45.20	45.31	12,712	+0.39(+0.87%)
Mar 14, 2012	45.01	45.01	44.92	44.92	801	-0.57(-1.26%)
Mar 13, 2012	45.45	45.49	45.11	45.49	1,994	+0.28(+0.61%)
Mar 12, 2012	45.16	45.22	45.13	45.22	996	-0.06(-0.12%)
Mar 09, 2012	45.27	45.27	45.27	45.27	220	-0.16(-0.36%)
Mar 08, 2012	45.39	45.47	45.35	45.44	53,355	+0.67(+1.49%)
Mar 07, 2012	44.80	44.80	44.77	44.77	406	+0.34(+0.77%)
Mar 06, 2012	44.60	44.60	44.21	44.43	2,975	-0.87(-1.93%)
Mar 05, 2012	45.27	45.32	45.21	45.30	1,242	+0.02(+0.04%)
Mar 02, 2012	45.45	45.45	45.25	45.28	4,067	-0.57(-1.24%)
Mar 01, 2012	46.33	46.33	45.46	45.85	6,889	+0.21(+0.46%)
Feb 29, 2012	45.47	45.64	45.47	45.64	743	+0.22(+0.48%)
Feb 28, 2012	45.44	45.48	45.42	45.42	2,770	+0.25(+0.56%)
Feb 27, 2012	44.92	45.29	44.92	45.17	4,337	-0.51(-1.11%)
Feb 24, 2012	45.53	45.68	45.45	45.68	3,941	+0.36(+0.79%)
Feb 23, 2012	45.20	45.32	45.20	45.32	801	+0.23(+0.50%)
Feb 22, 2012	45.00	45.20	44.99	45.09	1,258	+0.16(+0.35%)
Feb 21, 2012	45.13	45.19	44.70	44.93	26,194	-0.13(-0.29%)
Feb 17, 2012	45.31	45.31	45.06	45.06	1,258	-0.08(-0.18%)
Feb 16, 2012	44.99	45.19	44.99	45.14	2,403	+0.34(+0.76%)
Feb 15, 2012	44.91	44.91	44.80	44.80	686	+0.09(+0.20%)
Feb 14, 2012	44.87	44.87	44.57	44.71	10,483	-0.51(-1.12%)
Feb 13, 2012	45.20	45.25	45.09	45.22	6,188	+0.57(+1.27%)
Feb 10, 2012	44.83	44.83	44.65	44.65	13,170	-0.64(-1.42%)
Feb 09, 2012	45.34	45.34	45.20	45.30	2,327	+0.06(+0.13%)
Feb 08, 2012	46.02	46.02	45.18	45.24	31,195	+0.10(+0.21%)
Feb 07, 2012	45.27	45.46	45.14	45.14	5,226	+0.39(+0.88%)
Feb 06, 2012	44.60	44.75	44.48	44.75	8,556	-0.24(-0.54%)
Feb 03, 2012	44.70	44.99	44.65	44.99	2,997	+0.92(+2.08%)
Feb 02, 2012	44.08	44.14	43.68	44.08	58,427	-0.28(-0.63%)
Feb 01, 2012	44.36	44.57	44.31	44.36	5,724	+0.40(+0.92%)
Jan 31, 2012	43.75	43.95	42.23	43.95	16,131	-0.07(-0.15%)
Jan 26, 2012	44.02	44.02	44.02	44.02	0	+0.08(+0.18%)
Jan 25, 2012	43.25	43.94	43.16	43.94	2,762	+0.29(+0.67%)
Jan 24, 2012	43.52	43.75	43.43	43.65	11,849	-0.35(-0.80%)
Jan 23, 2012	43.95	44.00	43.84	44.00	3,298	+0.22(+0.51%)
Jan 20, 2012	43.76	43.78	43.76	43.78	686	-0.05(-0.12%)
Jan 19, 2012	43.87	43.89	43.75	43.83	2,017	+0.09(+0.21%)
Jan 18, 2012	43.67	43.76	43.48	43.74	3,777	+0.41(+0.95%)
Jan 17, 2012	43.19	43.53	43.19	43.33	9,525	+0.30(+0.70%)
Jan 13, 2012	43.16	43.16	43.00	43.03	14,803	-0.58(-1.33%)
Jan 12, 2012	43.46	43.60	43.46	43.60	5,305	-0.05(-0.11%)
Jan 11, 2012	43.37	43.65	43.35	43.65	7,250	-0.18(-0.40%)
Jan 10, 2012	43.92	43.95	43.83	43.83	25,101	+0.36(+0.83%)
Jan 09, 2012	43.36	43.46	43.31	43.46	7,753	-0.01(-0.02%)
Jan 05, 2012	43.95	43.48	43.48	43.48	572	-0.57(-1.31%)
Jan 04, 2012	44.71	44.71	44.05	44.05	1,858	+0.16(+0.37%)
Dec 30, 2011	43.87	43.93	43.50	43.89	5,457	+0.39(+0.89%)
Dec 29, 2011	43.29	43.54	43.27	43.50	4,356	+0.45(+1.03%)
Dec 28, 2011	43.48	43.48	42.82	43.05	12,843	-0.47(-1.08%)
Dec 27, 2011	43.53	43.53	43.41	43.53	17,261	+0.22(+0.50%)
Dec 23, 2011	43.35	43.69	43.19	43.31	20,908	+0.22(+0.50%)
Dec 21, 2011	42.88	43.10	42.74	43.09	3,356	-0.06(-0.13%)
Dec 20, 2011	43.15	43.15	43.15	43.15	365	+0.79(+1.86%)
Dec 19, 2011	42.79	42.79	42.36	42.36	23,988	-0.27(-0.64%)
Dec 16, 2011	43.00	43.00	42.63	42.63	3,296	-0.22(-0.51%)
Dec 15, 2011	42.95	43.03	42.85	42.85	4,007	+0.31(+0.72%)
Dec 14, 2011	43.13	43.13	42.47	42.55	9,598	-0.32(-0.75%)
Dec 13, 2011	42.88	47.18	42.56	42.87	38,989	-0.55(-1.27%)
Dec 09, 2011	43.42	43.42	43.42	43.42	0	+0.12(+0.28%)
Dec 07, 2011	43.27	43.30	43.30	43.30	1,373	+0.29(+0.67%)
Dec 06, 2011	42.99	43.01	42.99	43.01	560	+0.03(+0.06%)
Dec 05, 2011	43.56	43.56	42.98	42.98	4,508	-0.37(-0.85%)