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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	49.95	50.21	49.71	49.98	133,423	+0.07(+0.14%)
Jun 26, 2013	50.04	50.12	49.62	49.91	167,910	+0.19(+0.39%)
Jun 25, 2013	49.70	49.81	49.29	49.71	81,891	+0.65(+1.32%)
Jun 24, 2013	49.07	49.58	48.87	49.07	555,218	-0.77(-1.54%)
Jun 21, 2013	49.95	50.06	49.29	49.84	95,426	+0.52(+1.05%)
Jun 20, 2013	50.07	50.08	49.21	49.32	176,578	-1.62(-3.17%)
Jun 19, 2013	51.79	51.91	50.81	50.94	134,556	-0.64(-1.24%)
Jun 18, 2013	51.65	51.75	51.53	51.57	135,759	+0.09(+0.17%)
Jun 17, 2013	51.45	51.82	51.26	51.49	182,180	+0.79(+1.55%)
Jun 14, 2013	50.94	51.02	50.55	50.70	80,060	-0.46(-0.91%)
Jun 13, 2013	50.69	51.24	50.64	51.16	164,400	+0.58(+1.14%)
Jun 12, 2013	51.05	51.32	50.53	50.59	76,837	+0.04(+0.09%)
Jun 11, 2013	50.41	50.75	50.31	50.54	240,692	-0.31(-0.60%)
Jun 10, 2013	50.94	50.94	50.64	50.85	57,512	+0.01(+0.02%)
Jun 07, 2013	50.46	50.87	50.33	50.84	104,239	+0.40(+0.80%)
Jun 06, 2013	49.94	50.44	49.85	50.44	226,818	+0.35(+0.70%)
Jun 05, 2013	50.61	50.61	50.09	50.09	94,162	-0.82(-1.61%)
Jun 04, 2013	51.28	51.28	50.67	50.91	157,665	+0.06(+0.12%)
Jun 03, 2013	50.25	51.00	49.89	50.85	3,127,129	+0.10(+0.19%)
May 31, 2013	51.15	51.18	50.75	50.75	141,888	-0.86(-1.66%)
May 30, 2013	51.57	51.75	51.50	51.61	120,415	-0.10(-0.20%)
May 29, 2013	51.92	51.92	51.60	51.71	106,102	-0.53(-1.02%)
May 28, 2013	52.69	52.70	52.11	52.25	101,891	+0.02(+0.03%)
May 24, 2013	52.16	52.30	51.92	52.23	100,257	-0.34(-0.65%)
May 23, 2013	52.45	52.61	51.65	52.57	127,366	-0.58(-1.09%)
May 22, 2013	53.69	53.98	53.08	53.15	212,100	-0.52(-0.98%)
May 21, 2013	53.65	53.96	53.49	53.67	539,925	-0.23(-0.42%)
May 20, 2013	53.65	53.91	53.63	53.90	256,616	+0.33(+0.62%)
May 17, 2013	53.50	53.65	53.30	53.57	242,600	+0.01(+0.02%)
May 16, 2013	53.72	53.78	53.52	53.56	68,788	-0.45(-0.84%)
May 15, 2013	53.83	54.01	53.76	54.01	132,530	+0.24(+0.44%)
May 13, 2013	53.90	53.90	53.58	53.78	59,421	-0.14(-0.26%)
May 10, 2013	53.87	53.92	53.61	53.92	140,807	-0.14(-0.26%)
May 09, 2013	54.34	54.45	53.89	54.06	138,353	-0.58(-1.06%)
May 08, 2013	54.57	54.69	54.35	54.63	141,392	+0.45(+0.82%)
May 07, 2013	54.29	54.29	54.05	54.19	128,003	-0.17(-0.31%)
May 06, 2013	54.37	54.47	54.22	54.35	176,800	-0.13(-0.24%)
May 03, 2013	54.39	54.54	54.26	54.48	197,630	+0.31(+0.58%)
May 02, 2013	54.17	54.28	53.75	54.17	190,994	+0.03(+0.05%)
May 01, 2013	54.48	54.48	54.08	54.14	212,418	-0.18(-0.34%)
Apr 30, 2013	54.23	54.35	54.13	54.33	322,706	+0.29(+0.54%)
Apr 29, 2013	53.83	54.12	53.74	54.04	121,594	+0.46(+0.86%)
Apr 26, 2013	53.54	53.61	53.43	53.58	188,165	+0.22(+0.41%)
Apr 25, 2013	53.56	53.59	53.36	53.36	72,669	+0.15(+0.28%)
Apr 24, 2013	53.22	53.33	53.12	53.21	96,785	+0.15(+0.28%)
Apr 23, 2013	52.98	53.12	52.89	53.06	107,978	+0.46(+0.88%)
Apr 22, 2013	52.52	52.66	52.30	52.60	75,562	+0.13(+0.25%)
Apr 19, 2013	52.55	52.63	52.33	52.47	92,760	+0.09(+0.17%)
Apr 18, 2013	52.68	52.72	52.27	52.38	66,825	+0.07(+0.13%)
Apr 17, 2013	52.72	52.72	52.13	52.31	83,659	-0.66(-1.25%)
Apr 16, 2013	52.84	53.01	52.67	52.97	121,439	+0.53(+1.02%)
Apr 15, 2013	52.92	52.92	52.43	52.44	51,503	-0.42(-0.79%)
Apr 12, 2013	52.84	52.93	52.64	52.86	72,444	-0.01(-0.02%)
Apr 11, 2013	52.95	53.02	52.81	52.87	94,728	+0.18(+0.35%)
Apr 10, 2013	52.58	52.78	52.51	52.68	192,910	+0.43(+0.82%)
Apr 09, 2013	52.36	52.36	51.91	52.26	133,932	-0.00(-0.01%)
Apr 08, 2013	52.11	52.27	52.01	52.26	96,245	+0.09(+0.18%)
Apr 05, 2013	52.17	52.17	51.71	52.17	233,165	-0.18(-0.35%)
Apr 04, 2013	52.22	52.43	52.09	52.35	123,834	+0.28(+0.54%)
Apr 03, 2013	52.30	52.60	52.00	52.07	110,254	+0.04(+0.08%)
Apr 02, 2013	51.95	52.17	51.95	52.03	60,074	+0.52(+1.00%)
Apr 01, 2013	51.84	51.85	51.40	51.51	344,380	-0.73(-1.39%)
Mar 28, 2013	52.15	52.32	52.08	52.24	226,608	+0.33(+0.64%)
Mar 27, 2013	51.68	51.96	51.57	51.91	105,212	-0.15(-0.29%)
Mar 26, 2013	51.96	52.09	51.93	52.05	81,512	+0.31(+0.61%)
Mar 25, 2013	52.03	52.09	51.57	51.74	93,161	-0.05(-0.10%)
Mar 22, 2013	51.69	51.97	51.69	51.79	110,620	+0.30(+0.58%)
Mar 21, 2013	51.42	51.65	51.25	51.50	87,071	-0.10(-0.19%)
Mar 20, 2013	51.74	51.74	51.52	51.59	150,201	+0.07(+0.14%)
Mar 19, 2013	51.47	51.66	51.25	51.52	64,816	+0.38(+0.75%)
Mar 18, 2013	51.21	51.46	51.12	51.14	44,320	-0.22(-0.43%)
Mar 15, 2013	51.35	51.48	51.29	51.36	118,708	+0.24(+0.46%)
Mar 14, 2013	50.63	51.17	50.63	51.12	31,302	+0.53(+1.05%)
Mar 13, 2013	50.57	50.70	50.34	50.59	64,631	-0.17(-0.33%)
Mar 12, 2013	50.95	50.95	50.71	50.75	138,870	-0.11(-0.21%)
Mar 11, 2013	50.71	50.89	50.62	50.86	53,378	+0.23(+0.45%)
Mar 08, 2013	50.62	50.65	50.39	50.63	37,200	-0.24(-0.48%)
Mar 07, 2013	50.95	50.98	50.84	50.88	73,730	+0.18(+0.36%)
Mar 06, 2013	50.92	50.92	50.60	50.69	44,993	+0.06(+0.11%)
Mar 05, 2013	50.72	50.73	50.58	50.63	157,343	+0.39(+0.77%)
Mar 04, 2013	50.00	50.27	49.91	50.25	131,562	+0.43(+0.86%)
Mar 01, 2013	49.77	49.91	49.61	49.82	40,490	+0.13(+0.26%)
Feb 28, 2013	49.89	50.00	49.69	49.69	89,434	-0.06(-0.12%)
Feb 27, 2013	49.41	49.83	49.41	49.75	219,600	+0.37(+0.74%)
Feb 26, 2013	49.49	49.57	49.25	49.38	48,626	-0.43(-0.86%)
Feb 22, 2013	49.70	49.83	49.60	49.81	188,470	+0.52(+1.05%)
Feb 21, 2013	49.47	49.47	49.10	49.29	67,158	-0.33(-0.67%)
Feb 20, 2013	50.11	50.11	49.56	49.63	97,244	-0.10(-0.19%)
Feb 19, 2013	49.21	49.76	49.21	49.72	65,127	+0.56(+1.14%)
Feb 15, 2013	49.31	49.31	49.09	49.16	84,802	-0.06(-0.12%)
Feb 14, 2013	49.28	49.28	49.09	49.22	108,364	-0.17(-0.35%)
Feb 13, 2013	49.70	49.70	49.36	49.40	146,177	+0.11(+0.23%)
Feb 12, 2013	49.14	49.42	49.14	49.28	160,083	+0.17(+0.34%)
Feb 11, 2013	49.20	49.20	49.03	49.12	29,301	-0.05(-0.11%)
Feb 08, 2013	49.22	49.28	48.92	49.17	22,441	+0.25(+0.52%)
Feb 07, 2013	49.30	49.36	48.72	48.92	50,600	-0.18(-0.37%)
Feb 06, 2013	49.00	49.16	48.89	49.10	87,252	+0.10(+0.20%)
Feb 04, 2013	49.13	49.27	48.82	49.01	122,529	-0.46(-0.94%)
Feb 01, 2013	49.36	49.59	49.36	49.47	275,241	+0.38(+0.78%)
Jan 31, 2013	49.18	49.29	49.07	49.08	133,116	-0.08(-0.16%)
Jan 30, 2013	49.14	49.24	49.04	49.16	56,051	+0.13(+0.27%)
Jan 29, 2013	48.80	49.11	48.80	49.03	66,359	+0.40(+0.83%)
Jan 28, 2013	48.69	48.69	48.54	48.63	66,912	-0.20(-0.41%)
Jan 25, 2013	48.84	48.84	48.58	48.83	42,130	+0.45(+0.92%)
Jan 24, 2013	48.60	48.63	48.32	48.38	317,827	-0.01(-0.02%)
Jan 23, 2013	48.48	48.52	48.37	48.39	153,190	+0.16(+0.33%)
Jan 22, 2013	48.24	48.34	48.16	48.24	125,875	-0.05(-0.11%)
Jan 18, 2013	48.24	48.29	48.03	48.29	154,017	-0.17(-0.34%)
Jan 17, 2013	48.20	48.49	48.20	48.45	71,430	+0.31(+0.65%)
Jan 16, 2013	48.09	48.18	48.04	48.14	17,475	+0.10(+0.20%)
Jan 15, 2013	47.94	48.06	47.92	48.04	10,248	+0.17(+0.35%)
Jan 14, 2013	48.06	48.06	47.83	47.88	102,448	-0.11(-0.22%)
Jan 11, 2013	48.03	48.09	47.91	47.98	69,584	+0.07(+0.15%)
Jan 10, 2013	47.91	47.98	47.86	47.91	182,453	+0.28(+0.59%)
Jan 09, 2013	47.73	47.73	47.55	47.63	48,931	+0.05(+0.11%)
Jan 08, 2013	47.65	47.67	47.46	47.58	17,247	+0.00(+0.00%)
Jan 07, 2013	47.67	47.80	47.54	47.58	750,869	-0.41(-0.86%)
Jan 04, 2013	47.76	48.06	47.69	47.99	213,550	+0.15(+0.31%)
Jan 03, 2013	48.01	48.16	47.83	47.84	72,450	-0.45(-0.94%)
Jan 02, 2013	48.14	48.30	48.01	48.30	153,054	+0.52(+1.08%)
Dec 31, 2012	47.30	47.78	47.13	47.78	159,308	+0.41(+0.87%)
Dec 28, 2012	47.56	47.59	47.34	47.37	81,375	-0.38(-0.79%)
Dec 27, 2012	47.80	47.80	47.49	47.75	32,816	-0.09(-0.18%)
Dec 26, 2012	48.04	48.04	47.64	47.83	34,588	-0.16(-0.33%)
Dec 24, 2012	47.91	48.06	47.89	47.99	13,334	+0.00(+0.00%)
Dec 21, 2012	48.01	48.07	47.88	47.99	81,340	-0.29(-0.60%)
Dec 20, 2012	48.10	48.34	48.10	48.28	36,561	+0.22(+0.45%)
Dec 19, 2012	48.19	48.27	48.01	48.06	189,770	+0.03(+0.07%)
Dec 18, 2012	47.95	48.10	47.74	48.03	145,930	-0.18(-0.38%)
Dec 17, 2012	48.10	48.29	48.08	48.21	49,240	+0.02(+0.04%)
Dec 14, 2012	48.10	48.39	48.10	48.19	28,096	+0.16(+0.33%)
Dec 13, 2012	48.49	48.49	47.98	48.04	34,251	-0.46(-0.95%)
Dec 12, 2012	48.60	48.74	48.50	48.50	54,660	-0.05(-0.10%)
Dec 11, 2012	48.55	48.63	48.48	48.55	60,151	+0.19(+0.40%)
Dec 10, 2012	48.33	48.40	48.30	48.35	26,556	+0.13(+0.26%)
Dec 07, 2012	48.14	48.28	48.06	48.23	23,662	+0.06(+0.13%)
Dec 06, 2012	48.33	48.37	48.06	48.16	33,574	-0.04(-0.08%)
Dec 05, 2012	48.31	48.42	48.16	48.20	35,356	+0.03(+0.07%)
Dec 04, 2012	48.22	48.41	48.11	48.17	38,520	+0.21(+0.44%)
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%)