iShares MSCI EAFE $67.53

down 0.00


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
7/2/201357.7858.0957.3357.5513,492,800
7/1/201357.8158.0857.7557.8415,316,000
6/28/201357.3157.6057.0957.3031,174,100
6/27/201357.3357.7157.3357.4117,753,800
6/26/201358.0358.1857.7857.9927,141,900
6/25/201357.5357.8557.1057.7624,494,800
6/24/201356.7457.3356.4457.0324,352,700
6/21/201358.4258.4857.4357.9430,474,200
6/20/201358.7158.7457.6657.7540,517,100
6/19/201361.0461.1859.9459.9533,232,700
6/14/201360.0160.3359.6159.8017,334,200
6/13/201359.6960.5759.5960.4620,158,400
6/12/201360.3060.3659.4759.5514,378,100
6/11/201359.4859.9559.3559.6216,619,000
6/10/201360.4760.4960.1360.3614,559,700
6/7/201359.5460.3159.4060.3019,245,200
6/6/201359.1659.5358.8759.5024,386,900
6/5/201359.8359.8559.1559.1728,821,600
6/4/201360.7960.8960.2060.5217,024,400
6/3/201360.0860.5159.7760.3030,341,600
5/31/201360.5160.6560.0360.0736,549,300
5/30/201361.0361.4560.9961.2627,382,800
5/29/201361.0861.1660.7361.0218,099,300
5/28/201361.9762.1661.4761.6120,275,700
5/24/201361.1761.4760.9961.4519,956,700
5/23/201361.3362.0160.9961.9927,055,200
5/22/201363.5464.1462.7062.8921,713,500
5/21/201363.1563.6663.0363.5315,283,600
5/20/201363.0863.4463.0763.4016,117,200
5/17/201362.6563.0762.5963.0512,925,600
5/16/201362.7362.9562.4962.6216,669,000
5/15/201362.6963.0762.6863.0515,961,600
5/14/201362.5662.8962.5562.7826,158,800
5/13/201362.6262.7062.4662.6611,911,300
5/10/201362.5562.7262.3462.6915,403,300
5/9/201362.9062.9662.3762.6216,372,400
5/8/201362.9063.2662.9063.2317,768,300
5/7/201362.5662.6662.3662.5715,724,400
5/6/201362.2862.4762.2262.477,583,640
5/3/201362.3162.6362.2862.5519,161,200
5/2/201361.4261.8961.3661.7618,247,200
5/1/201362.0062.0261.4461.5719,104,600
4/30/201361.8462.0061.7161.9422,261,300
4/29/201361.3661.9361.3561.8614,721,000
4/26/201360.9661.1460.8961.0813,910,200
4/25/201361.0161.3060.9661.0320,079,100
4/24/201360.5260.8860.4560.7118,269,300
4/23/201359.8460.2359.8260.1921,257,600
4/22/201359.1059.4458.7959.3516,899,900
4/19/201359.0159.1258.8459.1024,725,800
4/18/201358.9258.9558.4458.6319,211,400
4/17/201359.3459.3758.5258.8130,730,800
4/16/201359.9060.0659.6060.0614,675,700
4/15/201359.8759.9059.1959.2222,699,900
4/12/201360.2860.4360.0360.4116,777,400
4/11/201360.4760.8460.3860.5619,865,200
4/10/201359.7560.2259.7460.0918,195,400
4/9/201358.9859.4158.7559.2117,406,300
4/8/201358.7359.0058.6459.0017,117,600
4/5/201358.2258.7858.1658.7718,160,300
4/4/201358.7259.1058.5959.0514,924,900
4/3/201359.0659.1458.4758.5216,960,900
4/2/201358.8459.1058.7358.8119,636,600
4/1/201358.5758.6258.0958.1724,852,800
3/28/201358.8259.0458.7458.9828,690,000
3/27/201358.3158.7258.2058.7014,990,200
3/26/201358.8359.0058.6658.9915,040,700
3/25/201359.3959.4758.4758.6231,933,000
3/22/201359.1859.4559.0859.3618,090,400
3/21/201358.9059.2358.8258.8518,106,800
3/20/201359.4459.5459.2959.3916,134,800
3/19/201359.3659.4458.6359.0325,745,100
3/18/201359.1259.6559.0959.2125,132,700
3/15/201359.9260.0059.7159.8718,191,100
3/14/201359.4359.8159.4059.7512,158,300
3/13/201359.1359.3358.8759.1720,517,800
3/12/201359.5359.6059.1559.2616,015,600
3/11/201359.2959.5659.2259.5610,874,000
3/8/201359.2959.4259.0459.3823,305,800
3/7/201359.2259.3459.1859.2511,797,900
3/6/201359.1859.2258.8259.0817,189,500
3/5/201358.8259.0458.8058.9316,168,000
3/4/201357.9558.3657.8558.3514,580,200
3/1/201357.8058.2057.5858.1018,241,700
2/28/201358.2658.5658.1558.2217,815,100
2/27/201357.4758.3557.4058.2816,819,500
2/26/201357.6857.8457.1957.5525,416,500
2/25/201358.8358.9357.0257.0940,205,100
2/22/201358.1258.5157.9558.4923,363,900
2/21/201357.8457.8757.4057.6634,195,200
2/20/201359.2559.2958.5358.5417,523,400
2/19/201358.9359.1658.9259.1220,173,800
2/15/201358.6658.7158.2658.4312,095,000
2/14/201358.3858.6258.3658.5810,409,900
2/13/201359.0459.1758.8458.908,955,110
2/12/201358.5058.8858.4558.7611,534,200
2/11/201358.5358.5458.2558.4712,677,200
2/8/201358.3658.5958.3658.5318,326,100
2/7/201358.5958.6457.8658.1621,947,600
2/6/201358.2858.6758.2458.6426,335,900
Trading Center