iSh MSCI EAFE Shs  $66.74

down -0.00


29/8/2014 12:16 PM  |  NYSEARCA : EFA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFA historical data

Date Open High Low Close Volume
8/28/201466.6366.7966.5766.7410,674,300
8/27/201467.1967.2066.9767.0410,792,900
8/26/201466.9867.1966.8966.9122,103,600
8/25/201466.7867.0866.7466.9013,867,600
8/22/201466.6066.6566.2466.479,000,910
8/21/201466.6966.8966.6566.798,523,590
8/20/201466.3366.6066.3266.5111,419,400
8/19/201466.5966.7266.5666.728,514,390
8/18/201466.4366.5966.3966.5611,630,700
8/15/201466.5166.6265.6066.1323,432,900
8/14/201466.1066.2166.0066.2011,941,600
8/13/201465.8765.9965.7265.8512,378,700
8/12/201465.4365.5865.3265.4812,398,400
8/11/201465.5765.7065.4765.5310,497,600
8/8/201464.8465.3264.7165.2815,434,200
8/7/201465.5765.6464.7364.9017,346,900
8/6/201465.0965.6165.0865.4316,592,700
8/5/201466.0766.1265.4665.5920,914,100
8/4/201466.4166.5666.0366.4415,220,800
8/1/201466.3266.5766.0066.1325,398,300
7/31/201467.0367.1266.5266.5925,919,800
7/30/201467.8267.9667.4667.7211,169,300
7/29/201468.1568.1967.7867.829,154,800
7/28/201467.9668.0667.5867.968,065,900
7/25/201468.1168.1567.6967.958,885,700
7/24/201468.2668.3268.1468.236,826,200
7/23/201468.2068.2068.0068.078,668,240
7/22/201467.9968.0667.8967.9312,232,800
7/21/201467.4667.6767.3267.6312,114,800
7/18/201467.5267.9967.4867.8811,615,300
7/17/201467.8268.1067.3167.3515,085,100
7/16/201468.2868.3268.1268.229,427,560
7/15/201468.0368.0967.5267.8012,444,500
7/14/201468.1168.1267.9467.979,020,810
7/11/201467.3467.5267.1767.4711,225,800
7/10/201466.9667.4566.9267.4312,905,700
7/9/201467.8968.2767.8568.1815,042,700
7/8/201468.2868.2967.7867.9611,505,200
7/7/201468.6968.7968.5868.688,533,460
7/3/201469.0669.2969.0369.227,757,300
7/2/201468.9569.0968.8769.0811,254,400
7/1/201468.7269.0868.6868.9712,975,300
6/30/201468.1668.4468.1568.3716,580,600
6/27/201468.0468.3467.9768.319,721,260
6/26/201468.1268.2867.6768.2714,342,000
6/25/201467.8968.2867.8868.2217,373,100
6/24/201470.2170.2869.8469.9217,810,100
6/20/201470.5770.6170.4270.5516,113,100
6/19/201470.7370.7970.5470.6712,490,400
6/18/201469.7770.3169.5470.2914,870,300
6/17/201469.4169.7069.3969.699,222,710
6/16/201469.6069.8169.5669.749,584,630
6/13/201469.7269.8669.5569.7222,214,700
6/12/201469.8769.9469.5569.6710,679,500
6/11/201469.6969.7869.5769.658,827,220
6/10/201469.8570.0069.7470.0011,347,600
6/9/201469.9570.1969.9270.1512,685,200
6/6/201470.0270.2269.9170.2211,780,100
6/5/201469.5669.9069.3169.8411,099,400
6/4/201469.2369.4369.1669.3610,850,800
6/3/201469.3269.4169.2969.389,629,130
6/2/201469.6469.6469.4069.558,915,100
5/30/201469.3269.4569.2669.4115,728,200
5/29/201469.2869.4069.1469.4016,668,400
5/28/201469.0269.0668.8568.988,894,290
5/27/201469.2269.2668.9869.219,819,700
5/23/201468.4968.7968.4968.727,648,980
5/22/201468.4668.6168.4168.548,121,830
5/21/201468.2068.4768.1768.4510,953,400
5/20/201468.1168.1567.7267.9213,695,200
5/19/201468.1268.4068.1068.359,415,210
5/16/201468.3568.4968.2368.4912,874,500
5/15/201468.4968.5368.0868.3420,007,500
5/13/201468.7768.8068.6168.7718,673,500
5/12/201468.4968.6968.4268.6713,959,800
5/8/201468.4168.6468.2368.3213,187,400
5/7/201468.2168.3567.9568.3112,801,700
5/6/201468.3668.4068.1668.2310,209,100
5/5/201467.9068.3867.7668.3518,715,300
5/2/201468.2668.5468.1968.4014,332,800
5/1/201468.3968.6268.3068.5117,645,400
4/30/201468.0568.4067.9668.3229,172,800
4/29/201467.9668.1967.8968.0516,162,500
4/28/201467.6267.7867.1467.6119,986,000
4/25/201467.6167.6367.2067.4019,435,900
4/24/201467.7267.7967.2867.7317,646,700
4/23/201467.8467.8467.6367.7411,595,300
4/22/201467.8367.9767.7667.9012,342,500
4/21/201467.5367.6567.4167.6210,723,800
4/17/201467.2867.6467.1367.5319,204,100
4/16/201466.9167.2166.7367.1819,643,900
4/15/201466.5366.6365.6866.3621,055,100
4/14/201466.6066.7666.3266.6413,239,000
4/11/201466.3566.7666.2566.2618,552,600
4/10/201467.5567.6266.6066.6623,677,900
4/9/201467.5567.9067.2767.8618,492,100
4/8/201466.7967.1466.7367.0012,246,200
4/7/201467.2667.3666.8967.0416,647,900
4/4/201467.8467.9567.2667.3620,967,400
4/3/201467.6867.7767.3967.5714,943,500
Trading Center