ISHARES MSCI EAFE INDEX $59.95

down -1.14


19/6/2013 04:19 PM  |  NYSEARCA : EFA  |  Industries :
Type:

EFA historical data

Date Open High Low Close Volume
1/25/2013 58.95 59.03 58.70 59.03 166435
1/24/2013 58.22 58.54 58.19 58.40 136401
1/23/2013 58.04 58.16 57.88 58.12 101399
1/22/2013 58.03 58.18 57.83 58.18 120901
1/18/2013 58.14 58.22 57.89 58.15 188440
1/17/2013 58.14 58.32 58.00 58.21 149362
1/16/2013 57.62 57.81 57.52 57.74 129070
1/15/2013 57.75 58.05 57.69 58.02 125340
1/14/2013 58.05 58.15 57.87 58.11 99804
1/11/2013 58.01 58.11 57.84 58.04 126247
1/10/2013 57.80 58.01 57.59 57.92 177186
1/9/2013 57.09 57.27 57.03 57.19 126994
1/8/2013 57.02 57.08 56.69 56.90 155923
1/7/2013 57.02 57.28 56.94 57.22 141026
1/4/2013 57.07 57.54 57.01 57.47 155222
1/3/2013 57.33 57.54 57.09 57.18 232397
1/2/2013 57.67 57.78 57.39 57.74 260563
12/31/2012 56.24 56.87 56.07 56.86 228208
12/28/2012 56.14 56.30 55.97 56.01 187345
12/27/2012 56.66 56.68 56.16 56.61 142075
12/26/2012 56.52 56.57 56.12 56.35 117180
12/24/2012 56.44 56.48 56.25 56.36 76991
12/21/2012 56.08 56.52 56.06 56.51 224183
12/20/2012 56.68 56.88 56.54 56.86 185456
12/19/2012 56.72 56.77 56.46 56.48 193563
12/18/2012 55.95 56.35 55.87 56.28 242708
12/17/2012 56.04 56.37 56.00 56.31 225507
12/14/2012 55.94 56.26 55.90 56.08 185146
12/13/2012 55.95 56.10 55.75 55.88 136936
12/12/2012 56.04 56.37 55.96 56.05 182665
12/11/2012 55.72 55.95 55.72 55.87 156844
12/10/2012 55.33 55.58 55.32 55.55 175928
12/7/2012 55.35 55.51 53.40 55.49 119491
12/6/2012 55.45 55.51 55.18 55.47 129633
12/5/2012 55.30 55.60 55.11 55.36 221178
12/4/2012 55.32 55.40 55.19 55.28 187369
12/3/2012 55.34 55.37 55.06 55.14 220766
11/30/2012 55.03 55.25 54.97 55.07 235658
11/29/2012 54.96 55.13 54.71 55.00 197655
11/28/2012 53.83 54.59 53.72 54.53 235496
11/27/2012 54.29 54.44 54.12 54.14 139872
11/26/2012 54.24 54.42 54.11 54.41 136821
11/23/2012 54.20 54.54 54.17 54.54 83977
11/21/2012 53.35 53.45 53.27 53.39 103682
11/20/2012 53.00 53.31 52.90 53.30 136423
11/19/2012 52.79 53.22 52.78 53.22 159349
11/16/2012 52.13 52.21 51.63 52.09 180523
11/15/2012 52.19 52.36 51.92 52.12 154793
11/14/2012 52.69 52.74 51.86 51.95 206029
11/13/2012 52.26 52.90 52.21 52.50 145074
11/12/2012 52.81 52.92 52.63 52.76 118648
11/9/2012 52.51 53.03 52.50 52.80 208721
11/8/2012 53.06 53.31 52.76 52.78 198330
11/7/2012 53.50 53.52 52.97 53.26 209926
11/6/2012 53.77 54.15 53.75 54.07 110453
11/5/2012 53.56 53.66 53.39 53.56 97140
11/2/2012 54.17 54.17 53.61 53.69 165244
11/1/2012 53.85 54.22 53.78 54.21 188567
10/31/2012 53.92 53.98 53.44 53.58 217507
10/26/2012 53.55 53.73 53.37 53.62 117451
10/25/2012 54.00 54.08 53.50 53.70 157288
10/24/2012 53.68 53.76 53.37 53.38 116834
10/23/2012 53.42 53.47 53.04 53.35 180336
10/22/2012 54.51 54.60 54.15 54.52 142634
10/19/2012 54.73 54.74 54.06 54.14 195657
10/18/2012 54.90 55.23 54.72 54.88 180962
10/17/2012 54.85 55.15 54.72 55.09 156447
10/16/2012 54.23 54.62 54.22 54.58 191556
10/15/2012 53.53 53.75 53.26 53.69 211866
10/12/2012 53.37 53.57 53.09 53.17 92955
10/11/2012 53.42 53.65 53.15 53.23 134977
10/10/2012 53.05 53.14 52.72 52.89 138994
10/9/2012 53.48 53.58 53.04 53.04 154003
10/8/2012 53.81 53.90 53.71 53.82 66560
10/5/2012 54.51 54.65 54.04 54.14 134205
10/4/2012 53.81 54.13 53.70 54.07 159636
10/3/2012 53.60 53.64 53.30 53.42 173918
10/2/2012 53.95 53.99 53.46 53.64 142740
10/1/2012 53.57 53.98 53.36 53.43 180168
9/28/2012 53.50 53.55 52.91 53.00 432651
9/27/2012 53.79 54.26 53.62 54.07 207208
9/26/2012 53.54 53.61 53.22 53.43 221617
9/25/2012 54.49 54.74 53.97 53.97 212503
9/24/2012 54.11 54.48 54.06 54.35 161725
9/21/2012 54.86 54.90 54.52 54.54 215833
9/20/2012 54.17 54.54 54.02 54.51 217276
9/19/2012 54.72 54.97 54.55 54.86 171933
9/18/2012 54.56 54.76 54.45 54.63 166953
9/17/2012 55.09 55.20 54.72 54.86 148519
9/14/2012 55.18 55.58 55.07 55.15 361855
9/13/2012 53.73 54.86 53.57 54.61 216547
9/12/2012 53.89 53.92 53.60 53.79 147316
9/11/2012 53.06 53.59 53.06 53.44 154175
9/10/2012 53.05 53.20 52.76 52.84 128318
9/7/2012 53.05 53.40 53.01 53.26 172106
9/6/2012 51.62 52.61 51.61 52.47 236976
9/5/2012 51.34 51.43 51.12 51.20 173605
9/4/2012 51.47 51.53 51.13 51.34 238632
8/31/2012 51.78 51.94 51.33 51.60 269920
8/30/2012 51.63 51.66 51.15 51.15 243156
Marketplace
Trading Center