$64.17 0.00 (%) iSh MSCI EAFE Shs - NYSEARCA

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFA historical data

Date Open High Low Close Volume
12/6/201365.1365.4065.0165.3712,965,400
12/5/201364.7364.8764.4864.5713,115,500
12/4/201364.5365.0064.5264.9418,603,800
12/3/201365.4265.5465.0965.2914,776,300
12/2/201366.0166.1165.7465.7517,686,300
11/29/201366.5266.5866.2466.2413,964,200
11/27/201366.1866.2966.0366.119,667,230
11/26/201365.8266.0165.7565.9514,620,000
11/25/201366.1066.1165.8765.9511,835,000
11/22/201365.9566.2365.9166.1518,658,100
11/21/201365.7765.9765.6665.9615,963,400
11/20/201366.0866.2265.3865.5518,220,600
11/19/201366.0266.2065.8866.0110,664,300
11/18/201366.5666.6066.0966.1812,776,200
11/15/201366.0366.3265.9666.1825,278,900
11/14/201365.3565.7365.2965.6514,537,100
11/13/201364.6465.4264.6265.3512,669,400
11/12/201365.1865.3264.9765.1413,391,000
11/11/201365.2465.3765.1665.3614,211,300
11/8/201364.7065.2464.6965.2215,873,000
11/7/201365.6265.6764.7664.8422,820,200
11/6/201365.8966.0565.7565.8816,260,600
11/5/201365.2065.4264.9965.3113,129,600
11/4/201365.6865.8865.5565.8827,539,500
11/1/201365.5365.5965.1965.5618,921,600
10/31/201366.0766.2565.7865.8822,366,900
10/30/201366.5666.5965.9266.2518,774,000
10/29/201366.4166.5166.3166.4912,121,500
10/28/201366.2866.4866.1966.359,936,720
10/25/201366.4566.4766.2866.4616,688,300
10/24/201366.5666.6966.4066.6511,820,900
10/23/201366.2166.2565.9766.1913,384,700
10/22/201366.5266.9666.5266.8413,015,200
10/21/201365.9966.1865.9366.1811,068,300
10/18/201365.8966.1165.7866.0816,283,000
10/17/201365.2065.7265.1365.6921,850,500
10/16/201364.5464.8564.4964.8417,390,400
10/15/201364.4064.5264.2864.3515,599,400
10/14/201364.1764.7164.1264.667,213,820
10/11/201364.1164.4764.0764.4413,279,100
10/10/201363.5164.2063.5064.1016,423,300
10/9/201362.9363.0962.5462.9719,659,500
10/8/201363.2263.3162.6862.7019,635,600
10/7/201363.0663.4963.0463.1917,360,800
10/4/201363.6163.9263.5863.8511,699,000
10/3/201363.9964.0363.5963.7016,212,700
10/2/201363.9164.1663.5964.1212,622,000
10/1/201363.8764.3063.7564.1415,392,400
9/30/201363.6163.9763.5563.8022,275,500
9/27/201364.1964.4264.1364.2617,705,800
9/26/201364.3064.5964.2564.4915,653,800
9/25/201364.1164.3664.0164.2214,478,100
9/24/201364.2064.4163.9864.1514,979,200
9/23/201364.2964.3663.9664.2517,861,100
9/20/201364.6364.6364.2464.2718,878,600
9/19/201365.0765.0864.6564.7419,195,500
9/18/201363.4165.1163.2465.0521,359,000
9/17/201363.1763.3663.1763.3610,370,400
9/16/201363.6563.6563.2763.3218,960,000
9/13/201362.6162.8462.4362.8313,590,900
9/12/201362.5762.8262.5262.5316,745,000
9/11/201362.4262.9162.4162.8911,864,200
9/10/201362.4862.7062.4162.6715,972,400
9/9/201361.4962.0061.4961.9717,398,000
9/6/201361.0661.3160.6561.1316,398,000
9/5/201360.5960.8660.5860.8010,523,400
9/4/201360.2160.9460.1560.8511,868,800
9/3/201360.5160.6060.0460.3118,912,700
8/30/201359.6259.6459.1659.1721,045,300
8/29/201359.8660.1759.8059.9110,555,800
8/28/201359.7560.2259.6860.0110,521,700
8/27/201360.4360.6360.0460.0818,839,000
8/26/201361.2861.4061.1161.128,470,950
8/23/201361.3861.5861.2161.5710,141,500
8/22/201360.9061.1460.8861.048,041,700
8/21/201360.7761.0060.2360.4512,755,100
8/20/201361.0361.3360.9261.1712,885,800
8/19/201361.6261.6661.2161.2513,596,700
8/16/201361.7161.8361.5961.6915,219,600
8/15/201361.3361.6760.9461.5823,650,200
8/14/201362.1062.1961.9962.1014,259,100
8/13/201361.8362.1461.4962.0713,189,100
8/12/201361.5161.7361.5061.6713,785,000
8/9/201361.6561.9461.6161.8414,951,500
8/8/201361.5261.8361.3461.7412,612,700
8/7/201361.2061.3161.1061.1811,989,700
8/6/201361.6961.7561.3061.4518,325,300
8/5/201361.4061.5661.2361.5411,483,000
8/2/201361.2361.6761.2161.6715,475,000
8/1/201361.1261.2660.9661.1724,484,500
7/31/201360.0660.7560.0660.3522,989,900
7/30/201360.4760.5160.0360.2110,712,700
7/29/201360.2460.3560.1260.2211,063,600
7/26/201360.6360.8060.3060.8015,499,000
7/25/201360.5061.2160.4961.1814,467,000
7/24/201361.3761.3860.8161.0612,887,400
7/23/201361.2161.2660.9561.1411,132,000
7/22/201360.8161.0760.7861.0116,518,800
7/19/201360.5160.7760.4060.6723,299,300
7/18/201360.4960.7860.1160.7211,036,600
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center