iSh MSCI EAFE Shs  $68.07

up +0.14


23/7/2014 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
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
2/5/201358.5458.8158.4958.6515,418,800
2/4/201358.7958.8958.2658.3818,125,200
2/1/201359.3659.5959.2159.4519,989,100
1/31/201359.1159.2858.9458.9822,252,100
1/30/201359.1759.4359.1359.2018,943,300
1/29/201358.8759.2058.8559.1413,403,200
1/28/201358.8158.8558.5458.7414,802,900
1/25/201358.9559.0358.7059.0316,643,500
1/24/201358.2258.5458.1958.4013,640,100
1/23/201358.0458.1657.8858.1210,139,800
1/22/201358.0358.1857.8358.1812,090,100
1/18/201358.1458.2257.8958.1518,844,000
1/17/201358.1458.3258.0058.2114,936,200
1/16/201357.6257.8157.5257.7412,906,900
1/15/201357.7558.0557.6958.0212,534,100
1/14/201358.0558.1557.8758.119,980,350
1/11/201358.0158.1157.8458.0412,624,700
1/10/201357.8058.0157.5957.9217,718,500
1/9/201357.0957.2757.0357.1912,779,400
1/8/201357.0257.0856.6956.9015,592,200
1/7/201357.0257.2856.9457.2214,102,500
1/4/201357.0757.5457.0157.4715,522,300
1/3/201357.3357.5457.0957.1823,239,900
1/2/201357.6757.7857.3957.7526,056,300
12/31/201256.2456.8756.0756.8622,820,800
12/28/201256.1456.3055.9756.0118,734,500
12/27/201256.6656.6856.1656.6114,207,500
12/26/201256.5256.5756.1256.3511,718,000
12/24/201256.4456.4856.2556.367,699,030
12/21/201256.0856.5256.0656.5122,418,300
12/20/201256.6856.8856.5456.8618,545,500
12/19/201256.7256.7756.4656.4819,356,300
12/18/201255.9556.3555.8756.2824,270,800
12/17/201256.0456.3756.0056.3222,550,600
12/14/201255.9456.2655.9056.0818,514,500
12/13/201255.9556.1055.7555.8813,693,600
Trading Center