ISHARES MSCI EAFE INDEX $61.33

down -0.66


24/5/2013 03:24 PM  |  NYSEARCA : EFA  |  Industries :
Type:

EFA historical data

Date Open High Low Close Volume
5/23/2013 61.33 62.01 60.99 61.99 270552
5/22/2013 63.54 64.14 62.70 62.89 217135
5/21/2013 63.15 63.66 63.03 63.53 152837
5/20/2013 63.08 63.44 63.07 63.40 161172
5/17/2013 62.65 63.07 62.59 63.05 129257
5/16/2013 62.73 62.95 62.49 62.62 166691
5/15/2013 62.69 63.07 62.68 63.05 159616
5/14/2013 62.56 62.88 62.55 62.78 261588
5/13/2013 62.62 62.70 62.46 62.66 119114
5/10/2013 62.55 62.72 62.34 62.69 154034
5/9/2013 62.90 62.96 62.37 62.62 163724
5/8/2013 62.90 63.26 62.90 63.23 177682
5/7/2013 62.56 62.66 62.36 62.57 157245
5/6/2013 62.28 62.47 62.22 62.47 75837
5/3/2013 62.31 62.63 62.28 62.55 191612
5/2/2013 61.42 61.89 61.36 61.76 182472
5/1/2013 62.00 62.02 61.44 61.57 191046
4/30/2013 61.84 61.99 61.71 61.94 222613
4/29/2013 61.36 61.93 61.35 61.86 147210
4/26/2013 60.96 61.14 60.89 61.08 139102
4/25/2013 61.01 61.30 60.96 61.03 200792
4/24/2013 60.52 60.88 60.45 60.71 180872
4/23/2013 59.84 60.23 59.82 60.19 221002
4/22/2013 59.10 59.44 58.79 59.35 168997
4/19/2013 59.01 59.12 58.84 59.10 247259
4/18/2013 58.92 58.95 58.44 58.63 192114
4/17/2013 59.34 59.37 58.52 58.81 307308
4/16/2013 59.90 60.06 59.60 60.06 146757
4/15/2013 59.87 59.90 59.19 59.22 226999
4/12/2013 60.28 60.43 60.03 60.41 167774
4/11/2013 60.47 60.84 60.38 60.56 198653
4/10/2013 59.75 60.22 59.74 60.09 181955
4/9/2013 58.98 59.41 58.75 59.21 174063
4/8/2013 58.74 59.00 58.64 59.00 171177
4/5/2013 58.22 58.78 58.16 58.77 181604
4/4/2013 58.72 59.10 58.59 59.04 149249
4/3/2013 59.06 59.14 58.47 58.52 169610
4/2/2013 58.84 59.10 58.73 58.81 196366
4/1/2013 58.57 58.62 58.09 58.19 248529
3/28/2013 58.82 59.04 58.74 58.98 286901
3/27/2013 58.31 58.72 58.20 58.70 149903
3/26/2013 58.83 59.00 58.66 58.99 150407
3/25/2013 59.39 59.47 58.47 58.62 319330
3/22/2013 59.18 59.45 59.08 59.36 180904
3/21/2013 58.90 59.23 58.82 58.85 181068
3/20/2013 59.44 59.54 59.29 59.39 161348
3/19/2013 59.36 59.44 58.63 59.03 257452
3/18/2013 59.12 59.65 59.09 59.21 251328
3/15/2013 59.92 59.99 59.71 59.87 181911
3/14/2013 59.43 59.81 59.40 59.75 121583
3/13/2013 59.13 59.33 58.87 59.17 205179
3/12/2013 59.53 59.60 59.15 59.26 160156
3/11/2013 59.29 59.56 59.22 59.56 108732
3/8/2013 59.29 59.42 59.04 59.38 233059
3/7/2013 59.22 59.34 59.18 59.25 117979
3/6/2013 59.18 59.22 58.82 59.08 171896
3/5/2013 58.82 59.04 58.80 58.93 161680
3/4/2013 57.95 58.36 57.85 58.35 145803
3/1/2013 57.80 58.20 57.58 58.10 182418
2/28/2013 58.26 58.56 58.15 58.22 178151
2/27/2013 57.47 58.35 57.40 58.28 168196
2/26/2013 57.68 57.84 57.19 57.55 254165
2/25/2013 58.83 58.93 57.02 57.09 402050
2/22/2013 58.12 58.51 57.95 58.49 233640
2/21/2013 57.84 57.87 57.40 57.66 341952
2/20/2013 59.25 59.29 58.53 58.54 175235
2/19/2013 58.93 59.16 58.92 59.12 201738
2/15/2013 58.66 58.71 58.26 58.43 120950
2/14/2013 58.38 58.62 58.36 58.58 104099
2/13/2013 59.04 59.17 58.84 58.90 89552
2/12/2013 58.50 58.88 58.45 58.76 115342
2/11/2013 58.53 58.54 58.25 58.47 126772
2/8/2013 58.36 58.59 58.36 58.53 183262
2/7/2013 58.59 58.64 57.86 58.16 219477
2/6/2013 58.28 58.67 58.24 58.64 263360
2/5/2013 58.54 58.81 58.49 58.65 154189
2/4/2013 58.79 58.89 58.26 58.38 181252
2/1/2013 59.36 59.59 59.21 59.45 199892
1/31/2013 59.11 59.28 58.94 58.98 222522
1/30/2013 59.17 59.43 59.13 59.20 189434
1/29/2013 58.87 59.20 58.85 59.14 134033
1/28/2013 58.81 58.85 58.54 58.74 148029
1/25/2013 58.95 59.03 58.70 59.03 166435
1/24/2013 58.22 58.54 58.19 58.40 136401
1/23/2013 58.04 58.16 57.88 58.12 101399
1/22/2013 58.03 58.18 57.83 58.18 120901
1/18/2013 58.14 58.22 57.89 58.15 188440
1/17/2013 58.14 58.32 58.00 58.21 149362
1/16/2013 57.62 57.81 57.52 57.74 129070
1/15/2013 57.75 58.05 57.69 58.02 125340
1/14/2013 58.05 58.15 57.87 58.11 99804
1/11/2013 58.01 58.11 57.84 58.04 126247
1/10/2013 57.80 58.01 57.59 57.92 177186
1/9/2013 57.09 57.27 57.03 57.19 126994
1/8/2013 57.02 57.08 56.69 56.90 155923
1/7/2013 57.02 57.28 56.94 57.22 141026
1/4/2013 57.07 57.54 57.01 57.47 155222
1/3/2013 57.33 57.54 57.09 57.18 232397
1/2/2013 57.67 57.78 57.39 57.74 260563
12/31/2012 56.24 56.87 56.07 56.86 228208
Marketplace
Trading Center