ISHARES MSCI EAFE INDEX $63.05

up +0.43


17/5/2013 05:17 PM  |  NYSEARCA : EFA  |  Industries :
Type:

EFA historical data

Date Open High Low Close Volume
10/16/2009 56.02 56.34 55.75 56.11 194574
10/15/2009 56.43 56.97 56.37 56.97 160624
10/14/2009 56.46 56.77 56.21 56.71 166246
10/13/2009 55.47 55.54 55.00 55.38 116974
10/12/2009 55.73 55.90 55.39 55.50 96318
10/9/2009 55.11 55.25 54.88 55.17 91902
10/8/2009 55.22 55.65 54.90 55.31 149261
10/7/2009 54.29 54.53 54.10 54.52 200642
10/6/2009 54.04 54.73 54.00 54.32 187682
10/5/2009 52.69 53.62 52.60 53.42 158388
10/2/2009 52.45 53.11 52.42 52.66 276748
10/1/2009 54.34 54.38 53.19 53.25 224060
9/30/2009 55.11 55.19 54.25 54.68 252904
9/29/2009 54.84 55.05 54.42 54.66 163598
9/28/2009 54.44 55.37 54.37 54.99 156439
9/25/2009 54.36 54.84 54.12 54.25 229194
9/24/2009 55.65 55.78 54.17 54.48 276119
9/23/2009 55.99 56.31 55.18 55.29 228481
9/22/2009 55.87 55.92 55.54 55.77 137318
9/21/2009 54.65 55.14 54.49 55.01 174527
9/18/2009 55.85 55.88 55.35 55.60 151807
9/17/2009 55.40 55.89 55.21 55.45 209409
9/16/2009 55.36 55.83 55.12 55.81 221232
9/15/2009 54.45 54.90 54.08 54.73 245282
9/11/2009 54.87 55.02 54.41 54.61 161054
9/10/2009 54.10 54.78 53.75 54.68 170044
9/9/2009 53.87 54.41 50.07 54.20 212439
9/8/2009 53.65 53.70 53.28 53.54 170931
9/4/2009 51.79 52.61 51.54 52.50 133121
9/3/2009 51.83 51.85 51.25 51.71 148488
9/2/2009 51.09 51.62 51.04 51.31 206321
9/1/2009 52.14 52.89 51.23 51.37 331361
8/31/2009 52.44 52.76 52.29 52.68 187939
8/28/2009 53.52 53.63 52.84 53.07 170089
8/27/2009 52.59 53.26 52.03 53.04 189760
8/26/2009 52.43 52.67 52.17 52.64 168284
8/25/2009 52.89 53.24 52.71 52.86 206820
8/24/2009 52.57 52.85 52.21 52.34 195895
8/21/2009 51.99 52.53 51.95 52.35 208193
8/20/2009 50.85 51.50 50.76 51.23 148155
8/19/2009 49.83 51.06 49.80 50.87 189219
8/18/2009 49.91 50.63 49.69 50.44 171252
8/17/2009 49.70 49.76 49.41 49.58 233577
8/14/2009 51.79 51.79 50.84 51.23 178550
8/13/2009 51.60 51.80 51.17 51.67 178068
8/12/2009 50.30 51.29 50.27 50.89 182464
8/11/2009 50.39 50.44 50.03 50.32 130473
8/10/2009 50.70 50.86 50.35 50.61 145938
8/7/2009 51.16 51.30 50.81 50.92 198224
8/6/2009 51.42 51.50 50.59 50.97 162849
8/5/2009 51.38 51.40 50.60 51.29 186791
8/4/2009 51.09 51.58 50.38 51.50 183953
8/3/2009 51.22 51.71 51.05 51.58 223647
7/31/2009 49.92 50.53 49.70 50.41 206361
7/30/2009 49.59 50.10 49.43 49.65 191659
7/29/2009 48.96 49.11 48.45 48.70 197321
7/28/2009 48.94 49.20 48.52 49.10 183350
7/27/2009 49.07 49.37 48.76 49.31 148074
7/24/2009 48.87 49.29 48.62 49.26 154327
7/23/2009 48.07 49.22 48.03 48.96 199400
7/22/2009 47.65 48.37 47.63 48.15 169275
7/21/2009 48.31 48.32 47.50 48.03 196639
7/20/2009 47.58 47.83 47.28 47.73 159507
7/17/2009 46.69 46.96 46.51 46.82 161809
7/16/2009 46.58 47.12 46.40 46.99 154766
7/15/2009 46.01 46.69 45.94 46.58 213187
7/14/2009 45.06 45.19 44.63 45.04 152410
7/13/2009 44.13 44.93 43.82 44.80 196787
7/10/2009 43.88 45.15 43.29 44.03 162456
7/9/2009 44.52 44.70 44.20 44.55 226371
7/8/2009 44.29 44.42 43.49 44.01 242635
7/7/2009 45.02 45.07 44.11 44.19 200327
7/6/2009 44.66 45.29 44.58 45.29 172992
7/2/2009 45.63 45.68 45.06 45.23 207446
7/1/2009 46.49 46.98 46.42 46.57 201692
6/30/2009 46.35 46.45 45.48 45.81 312920
6/29/2009 46.16 46.58 45.92 46.35 211394
6/26/2009 45.92 46.18 45.67 45.96 207998
6/25/2009 44.84 46.06 44.72 46.05 236068
6/23/2009 44.94 45.25 44.53 45.06 269805
6/22/2009 46.11 46.15 45.26 45.42 214919
6/19/2009 46.93 47.13 46.67 46.93 195763
6/18/2009 46.16 46.74 45.97 46.20 224293
6/17/2009 46.18 46.65 45.69 46.28 238026
6/16/2009 47.02 47.05 46.10 46.15 233890
6/15/2009 47.39 47.45 46.32 46.69 314840
6/12/2009 48.16 48.51 47.92 48.43 210980
6/11/2009 48.26 49.18 48.25 48.68 202149
6/10/2009 48.49 48.52 47.28 47.86 184680
6/9/2009 47.47 47.94 47.21 47.77 159574
6/8/2009 46.77 47.49 46.43 47.19 139370
6/5/2009 48.00 48.04 47.10 47.29 192165
6/4/2009 47.72 48.00 47.44 47.88 171588
6/3/2009 48.06 48.14 47.16 47.58 203377
6/2/2009 48.47 49.12 48.38 49.04 221828
6/1/2009 48.36 49.00 48.27 48.62 225928
5/29/2009 47.18 47.45 46.81 47.45 245262
5/28/2009 46.40 46.72 45.77 46.52 155235
5/27/2009 46.96 47.02 45.96 46.05 162745
5/26/2009 45.39 47.08 45.36 46.96 162473
Marketplace
Trading Center