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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)