$62.29 +0.09 (%) iSh MSCI EAFE Shs - NYSEARCA

Jan. 27, 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
1/26/201561.8662.3461.7062.2018,463,300
1/23/201561.6061.7761.3461.3619,495,700
1/22/201561.3061.8761.1761.7115,610,400
1/21/201560.9861.5060.8961.4826,882,500
1/20/201561.2761.3160.7661.0019,318,000
1/16/201560.0860.8459.9960.7929,675,500
1/15/201560.3560.4159.8660.0121,885,100
1/14/201559.5159.7559.2259.6316,051,900
1/13/201560.2460.3959.3859.8015,396,200
1/12/201559.7159.7659.2159.5018,561,200
1/9/201560.0060.0059.3459.6417,938,200
1/8/201559.4960.1459.4659.9316,680,000
1/6/201559.1059.3158.2958.4821,711,600
1/5/201559.7359.7859.0059.1528,468,200
1/2/201561.0561.1360.4660.5824,674,800
12/31/201461.4561.4660.8160.8422,495,000
12/30/201461.4461.5061.2061.2220,271,600
12/29/201461.7162.0161.7061.7922,005,600
12/26/201462.2762.3562.1962.2417,681,100
12/24/201461.8862.2261.7862.0812,379,400
12/23/201461.8761.9561.7161.8021,929,200
12/22/201461.9762.0461.7562.0024,782,500
12/19/201461.4761.8861.3361.7029,690,700
12/18/201461.2261.7061.1261.6133,053,700
12/17/201460.0260.9659.9960.5328,795,300
12/16/201460.0261.1659.9260.4038,250,500
12/15/201461.1661.2659.7859.9738,599,900
12/12/201462.0162.1260.9460.9831,169,600
12/11/201462.3662.6862.1162.1819,542,600
12/10/201462.9062.9062.1662.2627,669,700
12/9/201462.8163.1162.6263.0618,136,300
12/8/201463.5963.7163.3563.4014,590,200
12/5/201463.9864.1663.8163.9613,947,000
12/4/201463.8664.0963.6163.8218,286,400
12/3/201463.9564.0963.8664.0310,722,400
12/2/201464.0664.1363.9264.1119,349,300
12/1/201464.0364.0863.7363.9314,827,800
11/28/201464.1064.1663.9463.998,429,250
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center