$64.40 -0.05 (%) iSh MSCI EAFE Shs - NYSEARCA

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFA historical data

Date Open High Low Close Volume
7/29/201564.1764.6664.1364.4515,938,900
7/28/201563.8764.2563.5764.2214,788,100
7/27/201563.7463.7563.3263.4219,026,100
7/24/201564.4564.4763.8263.8913,709,400
7/23/201564.8864.9064.4964.6010,900,900
7/22/201564.5964.8164.5964.7710,181,700
7/21/201565.4665.3765.1465.2714,081,800
7/20/201565.4965.6165.3165.468,767,830
7/17/201565.3765.3765.2165.3114,773,600
7/16/201565.4565.5665.3465.4020,763,400
7/15/201564.9265.0764.6764.8414,709,600
7/14/201564.7965.1664.7065.0819,816,200
7/13/201564.5164.6764.4464.5414,287,600
7/10/201564.1864.3963.8664.3028,190,400
7/9/201562.6562.7262.1362.2619,963,400
7/8/201561.7261.7661.1261.2532,728,200
7/7/201562.2562.8261.4362.7136,633,400
7/6/201562.6463.2462.4962.6921,103,800
7/2/201564.0864.1163.8263.9820,988,500
7/1/201564.2364.3263.6563.9031,824,800
6/30/201564.3764.3863.2663.4932,195,400
6/29/201564.4364.6763.5763.7233,747,100
6/26/201565.8766.0365.5865.7419,240,800
6/25/201566.0766.0765.7365.7716,402,800
6/24/201567.1367.3066.8766.9021,326,500
6/23/201567.4267.6067.4067.4913,661,300
6/22/201567.3367.7267.2067.3128,716,900
6/19/201566.1666.2666.0266.0615,281,900
6/18/201565.8366.7865.7866.2224,587,300
6/17/201565.5465.7964.9965.6317,100,700
6/16/201565.4765.8465.3665.7811,991,200
6/15/201565.3965.8565.3465.8015,121,100
6/12/201566.0466.4665.8266.2015,305,800
6/11/201566.8166.9566.4366.7320,555,100
6/10/201566.1566.7366.0766.5517,291,600
6/9/201565.2065.3764.8765.1813,114,600
6/8/201565.5365.6065.2965.5414,677,000
6/5/201565.4765.8865.2465.6314,624,100
6/4/201566.7067.2066.2166.4217,187,400
6/3/201567.0367.4867.0367.1421,307,800
6/2/201566.6467.0966.5266.7714,239,100
6/1/201566.8066.8566.1966.4619,068,900
5/29/201566.9567.0966.3266.6423,778,800
5/28/201567.0667.3766.7667.2912,744,700
5/27/201566.8467.4866.8167.4117,786,100
5/26/201567.3667.3966.6366.7620,327,400
5/22/201568.0768.1367.9267.9812,172,900
5/21/201568.1668.5268.1168.4211,439,500
5/20/201567.9068.2867.8068.0613,862,700
5/19/201567.9268.0967.8467.9311,406,600
5/18/201568.1068.2567.9968.1911,873,600
5/15/201568.1168.4867.9868.4214,671,800
5/14/201568.1368.3668.0068.3418,271,700
5/13/201567.7267.9067.4367.5314,542,800
5/12/201566.9567.2066.8367.0312,054,200
5/11/201567.1667.3867.0467.0714,535,400
5/8/201567.2867.7667.2667.6630,634,400
5/7/201566.0666.2265.8566.1317,710,600
5/6/201566.6066.7066.0766.3516,573,500
5/5/201566.9066.9166.0966.1821,317,400
5/4/201567.2167.3067.0567.1818,863,100
5/1/201566.8767.4066.6567.2528,710,200
4/30/201566.7566.9266.4366.5127,726,500
4/29/201567.3067.5266.9667.2219,465,500
4/28/201567.5667.8367.3567.8113,769,200
4/27/201567.7768.0667.6667.7318,320,600
4/24/201567.2767.5166.9967.4011,090,300
4/23/201566.3967.1166.3567.0112,240,700
4/22/201566.6566.7866.3266.768,776,100
4/21/201566.0466.7966.4966.6310,696,800
4/20/201566.0166.2365.9666.0412,557,400
4/17/201565.9466.0465.6965.9718,805,200
4/16/201566.7067.0066.4166.8117,461,200
4/15/201566.5166.7466.2366.6313,210,600
4/14/201566.2466.3766.1366.3313,929,800
4/13/201565.9666.1265.7265.8415,048,700
4/10/201565.9966.2765.9366.2612,665,800
4/9/201566.1066.1465.8166.1317,741,100
4/8/201566.4066.4365.7566.0416,148,300
4/7/201565.9566.2465.7365.7613,742,900
4/6/201565.5966.1565.4165.8516,304,600
4/2/201565.0165.2464.9365.1915,597,200
4/1/201564.6664.6664.1764.6330,907,000
3/31/201564.1464.5464.0764.1727,717,200
3/30/201565.1365.3365.1065.1827,480,200
3/27/201564.9865.2164.8265.1416,596,700
3/26/201564.9865.1264.5464.9724,344,500
3/25/201566.0966.1965.5065.5417,853,700
3/24/201566.1166.2165.8565.8518,037,300
3/23/201565.8866.1365.7265.9913,958,700
3/20/201565.3265.9065.1165.6628,789,300
3/19/201564.2464.4164.0764.2420,155,100
3/18/201563.6365.1063.6165.0028,290,700
3/17/201563.4863.7363.3063.6416,273,300
3/16/201563.5363.9063.5063.8015,828,700
3/13/201562.9563.1462.6963.0916,277,200
3/11/201562.6362.8262.3962.6820,000,400
3/10/201562.8662.9862.4962.5220,980,000
3/9/201563.7863.9963.7163.9111,909,000
3/6/201564.1864.3263.7563.8124,040,500
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!