iSh MSCI EAFE Shs  $67.82

down -0.14


29/7/2014 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
3/11/201055.0555.3554.8155.2913,020,800
3/10/201054.8555.3454.7855.0813,641,000
3/9/201054.4755.1154.4554.8515,356,400
3/8/201055.0655.2154.8154.9811,336,000
3/5/201054.3155.0654.2154.9818,656,200
3/4/201054.1354.2353.6253.9312,646,000
3/3/201053.9154.4153.8354.0715,292,300
3/2/201053.3953.7953.1753.4314,135,600
3/1/201052.7453.1352.6053.0314,773,700
2/26/201052.1952.8551.9152.6219,714,100
2/25/201051.5852.3151.4752.3018,544,300
2/24/201052.3752.9352.2352.6215,789,700
2/23/201052.8053.0452.1252.2918,039,000
2/22/201053.2353.3152.9153.0414,422,000
2/19/201052.5353.0752.3852.9416,068,900
2/18/201052.8153.3552.8153.2713,751,300
2/17/201053.1453.2752.7552.9719,681,900
2/16/201051.9953.0151.8152.9019,593,600
2/12/201051.3051.8551.0551.7518,994,800
2/11/201051.5452.3051.1552.2019,397,200
2/10/201051.7751.9551.2151.7223,502,400
2/9/201051.5952.5151.0952.0530,811,700
2/8/201050.9751.4550.4550.4619,237,900
2/5/201051.2951.4849.9451.4843,046,100
2/4/201052.7452.8051.5451.5732,203,900
2/3/201053.9854.2053.4853.7620,225,800
2/2/201053.8254.4653.6554.3319,720,100
2/1/201053.2053.5252.4853.4423,128,400
1/29/201053.3253.6352.3352.4828,921,100
1/28/201054.1954.2052.8553.2526,142,500
1/27/201053.8854.2153.3854.1627,155,900
1/26/201054.0554.6853.9154.2222,137,400
1/25/201054.8654.9854.3954.5320,242,800
1/22/201054.7055.0553.7953.8727,432,400
1/21/201056.0456.1854.5854.9422,979,000
1/20/201056.3756.4055.6256.1424,510,000
1/19/201056.8857.6856.8457.6117,507,600
1/15/201057.5157.6156.7857.0519,280,500
1/14/201057.5058.0057.5057.9613,362,500
1/13/201057.2857.7056.9457.5215,446,600
1/12/201057.1157.3856.6057.0419,030,400
1/11/201057.8357.8657.4757.7212,387,400
1/8/201056.9057.3156.7457.2512,826,400
1/7/201056.6256.8456.3756.8010,906,600
1/6/201056.6857.0956.6757.0211,888,100
1/5/201056.8657.1056.5156.7814,352,700
1/4/201056.4256.9456.4156.7318,556,900
12/31/200955.9255.9555.2255.2813,893,300
12/30/200955.3955.6755.2655.6712,566,100
12/29/200956.1956.2055.6955.9010,648,200
12/28/200955.8555.8555.6355.8111,762,200
12/24/200955.5655.6555.4555.574,979,200
12/23/200955.1555.3554.9155.3510,683,400
12/22/200954.7754.9854.5854.8515,589,100
12/21/200954.9555.2854.8955.0015,019,600
12/18/200954.9455.0654.2354.8418,769,600
12/17/200955.0255.1354.5754.7120,345,500
12/16/200955.9156.3155.8556.0317,313,300
12/15/200955.2955.7155.2455.3816,211,400
12/14/200955.8656.0255.6456.0023,188,400
12/11/200955.6555.7455.3355.4622,797,200
12/10/200955.6055.7854.7755.4812,430,700
12/9/200955.2555.5054.7255.3116,435,200
12/8/200955.7955.8055.2355.3816,547,600
12/7/200956.3156.8356.2656.3613,057,500
12/4/200957.3657.6656.3056.6717,862,500
12/3/200957.3357.6256.7156.8715,714,000
12/2/200956.8857.3156.7657.0013,034,500
12/1/200956.4757.0956.3756.9117,952,100
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
Trading Center