iSh MSCI EAFE Shs  $67.95

down 0.00


25/7/2014 04:00 PM  |  NYSEARCA : EFA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFA historical data

Date Open High Low Close Volume
7/30/201051.4652.2551.4051.9125,265,600
7/29/201052.5852.8151.6152.0720,313,600
7/28/201051.9652.1251.6751.8318,472,700
7/27/201052.2552.3051.7152.1031,043,700
7/26/201051.3151.9751.1951.9529,416,000
7/23/201050.9151.6050.7451.5926,349,000
7/22/201050.5251.1750.5250.9925,412,300
7/21/201050.2250.2549.1749.3318,248,400
7/20/201049.1450.3149.1250.2417,648,500
7/19/201049.9950.1649.4849.9015,344,000
7/16/201050.6150.6249.5149.5829,092,400
7/15/201051.0851.3150.4251.2221,740,900
7/14/201050.5751.0250.4350.9717,036,000
7/13/201050.5150.9150.4150.7921,027,100
7/12/201049.6549.9949.5149.8719,513,000
7/9/201049.5650.0849.4850.0619,806,900
7/8/201049.7050.0249.3350.0130,704,300
7/7/201048.3249.5948.2749.5331,096,700
7/6/201048.4348.7947.7148.0326,225,700
7/2/201047.4747.6646.7747.0924,580,400
7/1/201047.1047.2646.4547.1943,453,900
6/30/201046.9047.3846.4846.5140,111,900
6/29/201047.6047.6046.6746.8339,761,300
6/28/201048.7549.1148.3848.4923,915,700
6/25/201048.5448.9948.1748.8531,883,800
6/24/201049.1049.1748.4348.5724,218,600
6/23/201049.4649.7848.8349.4331,159,000
6/22/201050.7250.9349.8749.9628,221,700
6/21/201051.3951.4950.4050.6026,081,100
6/18/201050.6350.8550.4550.6120,182,600
6/17/201050.7850.8050.2050.7023,402,800
6/16/201050.1550.7450.0450.5421,785,800
6/15/201050.0050.8149.8250.7828,365,000
6/14/201049.6349.9349.1349.2229,477,100
6/11/201048.2948.9348.2048.9122,459,000
6/10/201048.2448.8848.0848.8430,505,900
6/9/201047.3447.8346.6346.8630,395,400
6/8/201046.5547.0946.1347.0333,911,600
6/7/201047.0747.3046.2846.2924,384,000
6/4/201047.7648.0246.6546.8836,685,100
6/3/201049.3749.4648.5248.9727,019,500
6/2/201048.0649.1547.7949.1225,336,200
6/1/201047.8949.0247.8047.8434,753,500
5/28/201049.0349.1548.1148.3239,482,000
5/27/201048.3049.3048.0149.2733,506,800
5/26/201047.3747.7846.5146.6242,125,500
5/25/201046.0947.3945.8547.3253,441,900
5/24/201047.9448.3247.4647.5126,643,500
5/21/201047.0248.6846.9148.6252,184,600
5/20/201047.7148.2646.9747.4650,013,600
5/19/201048.8849.3448.3549.1741,441,700
5/18/201050.5450.6348.7348.9839,157,600
5/17/201050.1750.4048.9050.0633,131,900
5/14/201050.8250.9249.5549.9940,366,300
5/13/201051.7652.1251.3251.4529,677,200
5/12/201051.9952.4451.9052.1327,785,500
5/11/201051.2152.3651.1651.5542,343,500
5/10/201052.4552.8551.9552.4063,301,600
5/7/201049.8150.3148.3049.2166,179,300
5/6/201051.2851.6047.2649.3264,520,800
5/5/201051.4552.2451.3451.6240,764,800
5/4/201053.3953.4252.4152.6342,932,400
5/3/201054.5154.9954.4154.8022,046,200
4/30/201055.1255.1854.2754.4124,817,000
4/29/201054.8555.2354.7155.1021,405,800
4/28/201054.6954.7953.6854.2632,895,200
4/27/201055.7056.0854.1254.2539,699,000
4/26/201056.6256.7556.4056.5219,670,400
4/23/201055.8156.4955.6356.4618,250,000
4/22/201055.6856.1455.3256.0422,128,100
4/21/201056.6956.7956.2656.5515,597,300
4/20/201057.0057.0856.7856.9214,039,700
4/19/201056.0856.6155.8956.5719,656,900
4/16/201057.4857.7156.4356.7230,345,500
4/15/201057.6958.0957.6458.0013,534,100
4/14/201057.6958.0857.5258.0420,763,800
4/13/201057.3957.4456.8557.289,093,900
4/12/201057.3457.5057.2157.3311,992,100
4/9/201056.5857.2256.5657.1517,131,400
4/8/201055.8656.4655.7456.4113,852,900
4/7/201056.5656.6756.2656.4719,575,100
4/6/201056.4456.9456.3856.8715,025,700
4/5/201056.9457.2056.7557.0314,433,900
4/1/201056.5556.9956.5256.9720,493,800
3/31/201055.7756.1855.6455.9822,702,500
3/30/201056.1656.3155.7255.9816,767,900
3/29/201055.7856.0455.6855.9813,605,600
3/26/201055.3355.7255.1655.5123,466,100
3/25/201055.4555.6654.9054.9718,633,300
3/24/201055.0055.2154.7655.0018,234,200
3/23/201055.5656.0155.3555.9215,532,900
3/22/201054.6455.6054.6055.5317,473,700
3/19/201055.8655.9155.1155.3717,819,600
3/18/201056.0856.1955.5855.9415,899,500
3/17/201056.1856.5156.1156.2717,400,400
3/16/201055.4656.0355.3255.9715,718,200
3/15/201055.2055.3454.8555.2710,182,200
3/12/201055.7355.7555.3755.6611,743,200
3/11/201055.0555.3554.8155.2913,020,800
3/10/201054.8555.3454.7855.0813,641,000
Trading Center