$58.67 -0.74 (%) iSh MSCI EAFE Shs - NYSE ARCA

Sep. 29, 2016 | 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
9/28/201658.9959.4358.8059.4121,673,400
9/27/201658.4759.0058.4158.9919,862,100
9/26/201658.7558.8358.6258.7123,824,900
9/23/201659.2859.4559.2459.2619,380,000
9/22/201660.0360.1659.6959.7627,047,600
9/21/201658.7059.2258.4959.1628,804,000
9/20/201658.3458.3958.0758.1423,968,200
9/19/201658.0658.1457.7457.7924,184,400
9/16/201657.6157.6457.3357.4947,897,900
9/15/201657.7958.3557.6358.2425,111,300
9/14/201657.7458.0657.6357.7416,841,500
9/13/201658.2558.3657.5757.8224,865,900
9/12/201658.1059.0458.0559.0126,966,800
9/9/201659.2559.2558.5158.5323,547,000
9/8/201659.8659.9859.6259.6915,572,700
9/7/201659.9960.1059.7559.8617,917,500
9/6/201659.5659.8659.5459.8314,730,600
9/2/201659.3059.5059.1159.4319,151,600
9/1/201658.6258.7858.4158.7518,389,800
8/31/201658.4058.5358.1458.3520,437,200
8/30/201658.6058.6958.3658.4710,046,300
8/29/201658.2458.5858.2258.5510,482,100
8/26/201658.8159.3358.1158.3719,518,100
8/25/201658.7658.8958.6758.7210,953,500
8/24/201659.1359.2058.8958.9612,206,600
8/23/201659.2459.3559.0859.1012,534,100
8/22/201658.6158.8958.5058.8510,095,600
8/19/201658.6258.8258.4558.7912,142,800
8/18/201658.8959.2358.8059.2317,723,900
8/17/201658.7959.0958.5458.9312,103,600
8/16/201658.9359.1158.8558.9514,286,200
8/15/201659.0059.1858.9959.049,048,730
8/12/201658.9959.0658.7458.8111,331,600
8/11/201658.8259.1158.7758.9619,675,800
8/10/201658.7258.7658.5258.5417,539,500
8/9/201658.1458.5258.1158.3427,514,400
8/8/201657.8657.9257.7957.8810,326,800
8/5/201657.5057.7857.4957.7615,143,500
8/4/201657.3557.5357.2457.5016,761,800
8/3/201656.8957.1956.8557.1719,684,400
8/2/201657.5357.5757.1557.3720,476,100
8/1/201657.8657.9857.5957.6621,623,700
7/29/201657.8458.1557.7158.0421,590,400
7/28/201657.3857.4657.0857.3614,445,300
7/27/201657.4857.5857.0057.4217,126,900
7/26/201657.1957.3856.9757.2115,025,700
7/25/201657.0857.1056.8156.9713,277,400
7/22/201657.0557.0856.8857.0416,069,300
7/21/201656.9857.1956.8356.9319,635,000
7/20/201657.0157.2356.9057.1620,885,200
7/19/201656.6556.7456.5056.6519,896,900
7/18/201656.9657.2756.8557.1017,614,300
7/15/201657.1057.1356.8456.9629,705,400
7/14/201657.2957.4357.1757.2528,145,500
7/13/201656.9657.1056.7156.7627,351,600
7/12/201656.8657.0956.7556.8229,839,000
7/11/201655.9956.2955.9556.0625,474,900
7/8/201655.0455.3454.9155.2526,189,500
7/7/201654.7454.9454.2554.4224,824,900
7/6/201654.1154.6753.7754.6428,451,400
7/5/201655.1455.2054.5854.7433,647,400
7/1/201655.8456.0055.7455.8222,693,400
6/30/201655.1155.8254.9655.8248,143,600
6/29/201654.8155.1954.7255.0033,914,900
6/28/201653.8654.0453.3754.0145,213,500
6/27/201652.9152.9451.9352.6360,560,700
6/24/201653.8955.0953.6353.6685,314,600
6/23/201658.3458.8057.9358.7033,064,500
6/22/201657.3957.6757.1257.1245,176,500
6/21/201658.3458.7858.0958.3337,705,500
6/20/201658.2058.2757.8457.8638,890,400
6/17/201656.1056.6055.8356.4651,689,600
6/16/201655.0055.9554.5955.9127,677,700
6/15/201655.9056.1055.6755.7934,010,400
6/14/201655.7355.8655.1255.4269,490,000
6/13/201656.4156.8656.1656.3225,422,700
6/10/201657.6257.7156.9957.1529,812,900
6/9/201658.8659.0158.6858.8618,489,100
6/8/201659.6559.7459.5459.5914,673,400
6/7/201659.4959.6359.4259.4715,311,700
6/6/201658.9059.1858.8559.0422,191,900
6/3/201658.5458.7358.2358.7127,770,200
6/2/201658.0058.3557.9358.3332,992,100
6/1/201658.1058.3858.0358.3319,567,300
5/31/201658.9058.9958.2458.3825,438,500
5/27/201658.6258.7558.5258.6616,066,600
5/26/201658.7858.8558.5858.7221,115,400
5/25/201658.3858.6858.3558.5635,592,100
5/24/201657.5158.0657.5057.9528,901,600
5/23/201657.1057.2857.0157.1218,828,700
5/20/201657.3257.4657.1957.3123,377,800
5/19/201656.9157.0156.6756.8426,976,000
5/18/201657.2957.8557.0457.2535,323,700
5/17/201657.5557.7457.1757.2325,116,900
5/16/201657.1657.6857.1357.6524,500,500
5/13/201657.1157.3656.8156.9719,052,400
5/12/201658.0758.0957.3157.5617,642,000
5/11/201657.7057.9357.5857.5820,180,500
5/10/201657.6958.0857.6458.0821,333,600
5/9/201657.5257.6357.2357.2617,842,700
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center