$58.72 +0.16 (%) iSh MSCI EAFE Shs -

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFA historical data

Date Open High Low Close Volume
12/30/201149.2749.6049.2349.5332,979,000
12/29/201148.5549.3548.5049.2925,565,700
12/28/201149.1549.1748.3948.4120,384,600
12/27/201149.3449.4049.2049.2914,440,200
12/23/201149.2549.5149.1449.5114,901,700
12/22/201148.7449.1948.6949.1725,753,600
12/21/201148.6748.7948.2948.7327,654,000
12/20/201148.4249.0448.4048.9934,746,000
12/19/201148.5848.6747.8347.8921,444,400
12/16/201148.7048.8548.1248.3428,537,000
12/15/201148.8848.9548.3748.5425,474,800
12/14/201148.6048.7848.1448.3028,164,100
12/13/201149.7850.1448.6548.8833,864,000
12/12/201149.9549.9649.2649.5523,868,500
12/9/201150.2651.0750.2451.0420,706,100
12/8/201150.7850.8649.7449.8026,351,100
12/7/201150.7951.7050.5751.4929,174,000
12/6/201151.0851.4750.9551.1321,382,200
12/5/201151.7651.8151.0651.3718,107,200
12/2/201151.4651.4850.7750.7917,848,100
12/1/201150.9851.3650.6350.8019,771,000
11/30/201150.6951.3050.5851.2443,525,100
11/29/201148.6649.0048.4748.7523,035,900
11/28/201148.4748.6248.1248.4321,752,900
11/25/201146.6047.1146.4546.4510,871,200
11/23/201147.4147.4746.6446.6927,206,600
11/22/201148.1048.3147.7248.0129,937,400
11/21/201148.3948.4547.7948.1525,465,000
11/18/201149.8149.8449.3049.4016,813,500
11/17/201150.0150.2249.0349.2328,385,200
11/16/201150.2050.6749.7549.7726,147,300
11/15/201150.7251.0750.3450.7423,477,300
11/14/201151.1951.3350.6450.8816,886,100
11/11/201151.3351.9651.3051.8019,095,800
11/10/201150.9550.9950.0450.5425,064,900
11/9/201150.6950.8449.8349.9528,669,700
11/8/201152.3052.8051.8252.6522,483,500
11/7/201151.7452.1151.3552.0221,383,700
11/4/201151.8552.0451.2151.8023,089,500
11/3/201151.9952.6551.2252.4623,891,000
11/2/201151.1651.5650.8651.1724,423,400
11/1/201150.2751.3250.1550.7434,733,000
10/31/201153.6453.6852.3752.3829,378,600
10/28/201154.8755.2654.7355.2541,372,300
10/27/201155.0655.8754.5855.4327,565,900
10/26/201152.8452.9551.6152.6619,159,700
10/25/201152.5152.5851.7651.9525,669,100
10/24/201152.0652.9552.0552.8616,039,900
10/21/201151.6652.1151.5852.0821,149,500
10/20/201150.8750.9450.0650.8523,120,100
10/19/201151.3651.5450.6450.7218,229,900
10/18/201150.8252.0250.2351.6527,807,500
10/17/201151.7251.7450.7950.9215,645,800
10/14/201152.0152.2151.6352.1216,226,500
10/13/201151.1851.5750.7451.5216,967,200
10/12/201151.4552.0051.3751.5040,438,500
10/11/201150.1750.8250.0950.7622,968,300
10/10/201150.1550.8950.1550.8522,300,700
10/7/201149.5749.8348.8648.9832,307,300
10/6/201148.0049.3547.8649.3230,835,500
10/5/201147.2448.0846.8848.0333,843,100
10/4/201146.0247.3145.4547.3037,662,500
10/3/201147.3147.9846.5046.5231,113,600
9/30/201148.2548.6647.7547.7829,785,700
9/29/201149.8149.9948.7549.4629,540,100
9/28/201149.6349.9048.4548.5132,537,000
9/27/201149.5350.1649.0649.3535,316,000
9/26/201147.5048.2046.8048.1624,237,700
9/23/201146.3047.2846.2347.1939,581,400
9/22/201146.7147.0046.0846.6649,431,400
9/21/201149.6549.8448.2048.2274,732,000
9/20/201149.7150.2449.3149.7027,969,000
9/19/201149.2149.8348.9049.5022,185,100
9/16/201150.9751.1350.3650.9019,035,300
9/15/201150.5750.9250.2150.8836,415,500
9/14/201149.2350.1848.4149.8026,016,900
9/13/201148.5449.2348.3749.0627,622,400
9/12/201147.7648.5647.4148.5431,133,400
9/9/201149.5349.7348.5448.7523,270,700
9/8/201150.7951.3950.3750.5017,412,400
9/7/201150.7351.5350.5751.5218,331,300
9/6/201149.3050.0649.1550.0327,238,000
9/2/201151.9552.2751.6251.7323,310,400
9/1/201153.3153.8052.9152.9121,110,800
8/31/201153.4553.9053.2253.5729,114,000
8/30/201152.3352.8551.9352.6116,811,300
8/29/201152.4452.9552.4252.9218,267,900
8/26/201150.7251.8650.1651.6926,600,900
8/25/201152.0252.2350.7350.8918,597,600
8/24/201151.7152.4551.4252.1518,042,500
8/23/201151.0952.1850.7652.1324,830,100
8/22/201151.7251.7650.4550.4923,408,500
8/19/201150.4451.6950.1050.1729,395,100
8/18/201151.7051.8250.5951.0432,666,300
8/17/201153.8554.3053.3353.6520,680,100
8/16/201153.1953.9652.7953.3423,238,300
8/15/201153.5454.1453.5354.1320,913,600
8/12/201152.8553.3152.2052.9026,243,400
8/11/201150.1652.6850.0852.3035,724,900
8/10/201151.6351.6849.8449.9143,347,800
Trading Center