$66.04 +0.07 (%) iSh MSCI EAFE Shs - NYSEARCA

Apr. 20, 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
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
3/5/201564.7464.8964.5764.6915,540,900
3/4/201564.4464.5964.0864.5415,625,100
3/3/201564.9665.0564.6364.8012,564,400
3/2/201565.0865.2264.9765.2021,297,800
2/27/201565.1365.3565.0365.1022,960,900
2/26/201565.1065.2464.9365.0712,791,000
2/25/201565.1065.3365.0265.2510,224,800
2/24/201564.7865.2964.6665.2016,373,400
2/23/201564.6864.9164.6364.8013,630,900
2/20/201564.2465.2764.1365.0334,658,600
2/19/201564.3564.6764.3164.4317,091,000
2/18/201564.1664.5464.0464.3516,777,800
2/17/201563.7064.1063.5463.9713,660,300
2/13/201563.6663.8463.6563.8217,919,100
2/12/201562.8663.4162.8663.4016,664,700
2/11/201562.3662.5662.1262.4316,405,400
2/10/201562.5962.8262.3162.7714,302,500
2/9/201561.9962.3861.9962.2015,940,500
2/6/201562.6962.9062.3262.5018,530,100
2/5/201562.8463.3062.7663.2923,933,500
2/4/201562.6262.9562.3862.4317,454,200
2/3/201562.3463.0662.3262.9527,679,400
2/2/201561.6362.1061.4661.9624,878,700
1/30/201561.5961.8161.2061.2239,271,000
1/29/201561.8962.2561.6762.2031,207,900
1/28/201562.3162.3861.3361.3620,033,100
1/27/201562.0762.4261.9362.2920,064,300
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center