$66.76 -1.22 (%) iSh MSCI EAFE Shs - NYSEARCA

May. 26, 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
5/22/201568.0768.1367.9267.9812,172,900
5/21/201568.1668.5268.1168.4211,439,500
5/20/201567.9068.2867.8068.0613,862,700
5/19/201567.9268.0967.8467.9311,406,600
5/18/201568.1068.2567.9968.1911,873,600
5/15/201568.1168.4867.9868.4214,671,800
5/14/201568.1368.3668.0068.3418,271,700
5/13/201567.7267.9067.4367.5314,542,800
5/12/201566.9567.2066.8367.0312,054,200
5/11/201567.1667.3867.0467.0714,535,400
5/8/201567.2867.7667.2667.6630,634,400
5/7/201566.0666.2265.8566.1317,710,600
5/6/201566.6066.7066.0766.3516,573,500
5/5/201566.9066.9166.0966.1821,317,400
5/4/201567.2167.3067.0567.1818,863,100
5/1/201566.8767.4066.6567.2528,710,200
4/30/201566.7566.9266.4366.5127,726,500
4/29/201567.3067.5266.9667.2219,465,500
4/28/201567.5667.8367.3567.8113,769,200
4/27/201567.7768.0667.6667.7318,320,600
4/24/201567.2767.5166.9967.4011,090,300
4/23/201566.3967.1166.3567.0112,240,700
4/22/201566.6566.7866.3266.768,776,100
4/21/201566.0466.7966.4966.6310,696,800
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center