iShares MSCI EAFE $67.53

up +0.35


17/4/2014 06:40 PM  |  NYSEARCA : EFA
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFA historical data

Date Open High Low Close Volume
11/30/200955.2455.7554.9055.3920,856,900
11/27/200954.5255.6254.4455.2114,507,500
11/25/200956.5756.8956.3056.8515,282,900
11/24/200956.2056.3355.6856.1023,601,400
11/23/200956.4656.7756.1756.3317,112,700
11/20/200954.9755.3954.9355.3415,379,200
11/19/200955.9155.9155.2155.6521,816,400
11/18/200956.9456.9856.4056.7212,114,300
11/17/200956.6956.9556.3556.9015,368,500
11/16/200956.8757.6156.8457.2818,104,900
11/13/200955.9356.5655.6256.3820,597,100
11/12/200956.2056.4955.4955.6018,176,900
11/11/200956.6456.9156.1556.4214,746,100
11/10/200955.9756.3955.8856.2519,583,700
11/9/200956.0056.5655.9156.5517,554,400
11/6/200954.4755.0954.3555.0112,750,200
11/5/200954.6855.1454.5154.8513,491,900
11/4/200954.3154.6753.9854.1524,342,700
11/3/200952.8553.7252.7853.6119,567,200
11/2/200953.7754.5653.2153.8225,877,900
10/30/200954.7854.9653.2153.3031,478,600
10/29/200954.5655.3354.1255.1421,274,300
10/28/200954.3854.6153.4153.5625,441,800
10/27/200955.4355.6354.8054.8823,312,900
10/26/200956.3756.7955.1055.3221,031,300
10/23/200956.9256.9355.9056.1719,382,900
10/22/200956.4857.2356.0357.0715,890,300
10/21/200956.5957.4656.4656.5219,720,100
10/20/200957.1857.1956.3056.7114,700,300
10/19/200956.6557.1956.4057.0116,129,600
10/16/200956.0256.3455.7556.1119,457,300
10/15/200956.4356.9756.3756.9716,062,300
10/14/200956.4656.7756.2156.7116,624,500
10/13/200955.4755.5455.0055.3811,697,300
10/12/200955.7355.9055.3955.509,631,700
10/9/200955.1155.2554.8755.179,190,100
10/8/200955.2255.6554.9055.3114,930,300
10/7/200954.2954.5354.1054.5220,064,100
10/6/200954.0454.7354.0054.3218,768,100
10/5/200952.6953.6252.6053.4215,838,700
10/2/200952.4553.1152.4252.6627,674,700
10/1/200954.3454.3853.1953.2522,406,000
9/30/200955.1155.1954.2554.6825,293,100
9/29/200954.8455.0554.4254.6616,359,700
9/28/200954.4455.3754.3754.9915,652,800
9/25/200954.3654.8454.1254.2522,919,400
9/24/200955.6555.7854.1754.4827,612,500
9/23/200955.9956.3155.1855.2922,848,200
9/22/200955.8755.9255.5455.7713,734,900
9/21/200954.6555.1454.4855.0117,452,700
9/18/200955.8555.8855.3555.6015,181,600
9/17/200955.4055.8955.2155.4520,942,900
9/16/200955.3655.8355.1255.8122,155,900
9/15/200954.4554.9054.0854.7324,528,100
9/14/200954.0054.7553.9754.7218,704,300
9/11/200954.8755.0254.4154.6116,105,300
9/10/200954.1054.7853.7554.6817,004,300
9/9/200953.8754.4150.0754.2021,244,000
9/8/200953.6553.7053.2853.5417,093,000
9/4/200951.7952.6151.5452.5013,321,000
9/3/200951.8351.8551.2551.7114,848,700
9/2/200951.0951.6251.0451.3120,632,000
9/1/200952.1452.8951.2351.3733,136,000
8/31/200952.4452.7652.2952.6818,576,000
8/28/200953.5253.6352.8453.0717,008,800
8/27/200952.5953.2652.0353.0418,975,900
8/26/200952.4352.6752.1752.6416,828,300
8/25/200952.8953.2452.7152.8620,685,700
8/24/200952.5752.8552.2152.3419,597,100
8/21/200951.9952.5351.9552.3520,819,200
8/20/200950.8551.5050.7651.2314,815,400
8/19/200949.8351.0649.8050.8718,921,800
8/18/200949.9150.6349.6950.4417,125,100
8/17/200949.7049.7649.4149.5823,357,600
8/14/200951.7951.7950.8451.2317,854,900
8/13/200951.6051.8051.1751.6717,806,700
8/12/200950.3051.2950.2750.8918,246,300
8/11/200950.3950.4450.0350.3213,047,200
8/10/200950.7050.8650.3550.6114,593,700
8/7/200951.1651.3050.8150.9219,822,300
8/6/200951.4251.5050.5950.9716,284,800
8/5/200951.3851.4050.6051.2918,679,000
8/4/200951.0951.5850.3851.5018,395,200
8/3/200951.2251.7151.0651.5822,364,600
7/31/200949.9250.5349.7050.4120,636,000
7/30/200949.5950.1049.4349.6519,166,800
7/29/200948.9649.1148.4548.7019,732,000
7/28/200948.9449.2048.5249.1018,334,900
7/27/200949.0749.3748.7649.3114,808,400
7/24/200948.8749.2948.6249.2615,432,600
7/23/200948.0749.2248.0348.9619,940,000
7/22/200947.6548.3747.6348.1516,927,200
7/21/200948.3148.3247.5048.0319,663,800
7/20/200947.5847.8347.2847.7315,950,600
7/17/200946.6946.9646.5146.8216,180,800
7/16/200946.5847.1246.4046.9915,476,500
7/15/200946.0146.6945.9446.5821,318,600
7/14/200945.0645.1944.6345.0415,240,900
7/13/200944.1344.9343.8244.8019,678,600
7/10/200943.8845.1543.2944.0316,245,500
Trading Center