$64.51 +0.25 (%) iSh MSCI EAFE Shs - NYSEARCA

Nov. 26, 2014 | 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
11/26/201464.3464.5464.2464.519,788,040
11/25/201464.1664.3364.0264.2618,289,600
11/24/201464.0664.1663.9364.1516,662,600
11/21/201464.0264.0663.5763.7822,414,400
11/20/201462.9763.4062.9563.2316,494,400
11/19/201463.6363.8363.3463.6113,908,800
11/18/201463.5863.9163.5463.8019,695,400
11/17/201462.8463.1762.8163.1111,203,700
11/14/201462.8863.3962.8763.3613,368,600
11/13/201463.0463.4063.0063.2718,654,700
11/12/201462.8163.0862.8062.979,970,680
11/11/201463.2963.5863.1663.5112,372,800
11/10/201463.0963.2062.9063.1310,235,200
11/7/201462.6162.8762.3862.8510,950,900
11/6/201463.0263.1862.6662.8213,624,500
11/5/201463.1863.2562.8863.1613,033,500
11/4/201462.9463.0762.6663.0412,741,800
11/3/201463.5263.6163.2063.4014,384,800
10/31/201463.7163.9863.5363.9522,786,800
10/30/201462.1462.9862.0862.7914,595,800
10/29/201463.0063.1262.1462.3421,781,800
10/28/201462.5362.8362.4562.8214,653,100
10/27/201461.6862.1661.5961.8817,838,400
10/24/201462.0662.2561.8762.2312,251,100
10/23/201461.8262.2161.7561.8917,097,000
10/22/201461.7161.8861.2561.3013,982,300
10/21/201461.3461.8061.2961.7516,849,700
10/20/201460.5761.1260.5561.0222,996,200
10/17/201460.4660.8060.2860.6422,794,100
10/16/201458.6860.0958.6159.5349,006,500
10/15/201460.4560.1658.9760.0937,303,900
10/14/201460.7460.9560.3460.4522,292,200
10/13/201461.0561.2060.2860.3016,363,600
10/10/201461.0161.1860.3660.3826,414,400
10/9/201462.3862.5161.2361.3023,813,400
10/8/201462.0863.0961.8562.9918,310,300
10/7/201462.6662.6962.0062.0115,615,900
10/6/201463.0263.1762.6763.0816,614,000
10/3/201462.5962.7662.4362.6811,116,900
10/2/201463.0163.0862.1062.6821,687,600
10/1/201463.7563.8363.2363.3621,791,100
9/30/201463.9964.3363.8564.1217,710,600
9/29/201464.0864.3563.9964.1717,252,800
9/26/201464.7164.9764.5564.7714,040,200
9/25/201465.1265.1264.4364.5015,369,300
9/24/201465.1465.5164.9565.4612,589,900
9/23/201465.2465.4465.0565.1317,916,100
9/22/201465.8965.9065.5365.6829,390,800
9/19/201466.2966.3165.9265.9711,800,500
9/18/201466.0666.2666.0566.2014,467,500
9/17/201465.9766.1065.5365.6919,753,900
9/16/201465.5366.2565.5166.1614,402,800
9/15/201465.9365.9765.7665.888,709,540
9/12/201466.0566.1065.8466.0212,022,900
9/11/201466.0166.1465.8466.1112,136,700
9/10/201466.1066.4866.0366.4814,634,800
9/9/201466.2166.2165.8866.1015,015,000
9/8/201466.5066.6166.1666.2913,282,600
9/5/201466.8067.0266.6467.009,374,310
9/4/201467.2267.4166.8366.9911,043,000
9/3/201467.4567.4767.1967.3115,491,700
9/2/201466.9166.9166.6166.8414,537,100
8/29/201466.7266.7766.4666.7119,832,700
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center