$59.41 +0.42 (%) iSh MSCI EAFE Shs - NYSE ARCA

Sep. 28, 2016 | 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
12/11/201558.5058.5958.0958.1729,945,000
12/10/201559.5659.6359.2259.3020,267,800
12/9/201559.5760.0258.9959.2926,646,700
12/8/201559.4259.6859.2459.5626,323,000
12/7/201560.5660.5960.2360.4529,861,700
12/4/201560.1460.9160.1160.8423,382,100
12/3/201560.9560.9860.1060.3526,897,100
12/2/201561.0161.1760.5660.6421,426,000
12/1/201561.1461.3360.9861.2934,990,700
11/30/201560.7960.8260.5960.6523,366,700
11/27/201560.7660.8060.6560.706,400,380
11/25/201560.6460.8260.4860.6913,351,700
11/24/201560.1060.6460.0660.5521,727,000
11/23/201560.7660.9060.4260.5419,432,800
11/20/201561.2461.3560.8860.9218,499,800
11/19/201561.1161.3061.0261.0619,981,100
11/18/201560.3960.8360.2760.7515,481,000
11/17/201560.3060.5260.0960.2022,458,600
11/16/201559.3460.0559.3260.0416,939,200
11/13/201559.5059.5959.1959.2926,248,400
11/12/201560.0660.2959.7959.7931,911,300
11/11/201560.8060.8460.4860.5814,220,000
11/10/201560.0360.2959.9360.2714,471,900
11/9/201560.5660.6360.0760.3123,887,600
11/6/201561.2261.0060.5460.9417,523,200
11/5/201561.4561.5361.0761.2221,648,100
11/4/201561.7261.7561.1561.3321,019,300
11/3/201561.2961.8261.2161.6714,282,900
10/30/201561.2661.5261.0861.1119,115,300
10/29/201560.9661.2960.9661.2412,843,000
10/28/201561.5462.0361.1261.6917,326,300
10/27/201561.3761.4861.2061.2914,566,400
10/26/201561.9761.9961.7861.8314,032,900
10/23/201561.9962.1961.8062.0616,648,500
10/22/201561.1161.7061.0961.4528,347,500
10/21/201561.1761.2060.7360.7712,731,700
10/20/201560.7860.9660.7260.8012,930,000
10/19/201561.0061.0660.8161.0511,784,700
10/16/201561.2261.3261.0161.2623,372,400
10/15/201560.7661.3460.7061.3121,855,600
10/14/201560.3260.5160.1060.2820,762,200
10/13/201560.1260.6360.1060.1619,519,200
10/12/201560.9361.0260.8060.939,238,040
10/9/201561.0561.1960.8561.0516,867,900
10/8/201560.0660.9460.0660.9416,875,500
10/7/201560.3760.6259.9660.4620,499,100
10/6/201559.6459.9559.5759.7118,133,100
10/5/201559.2259.6759.2259.6427,746,500
10/2/201557.2558.4957.1258.4820,793,800
10/1/201557.6757.7856.9957.5020,445,200
9/30/201557.1557.3756.7457.3237,769,800
9/29/201556.1356.3655.8856.2520,216,400
9/28/201557.0257.0656.2456.3318,785,000
9/25/201557.8257.9457.2257.4621,771,400
9/24/201556.6457.0956.3056.9622,895,100
9/23/201557.4757.5256.9057.1217,145,200
9/22/201557.4157.5756.9857.3929,234,800
9/21/201559.0059.1158.5458.7917,896,300
9/18/201559.1959.4858.7958.8236,952,900
9/17/201559.9461.0259.9260.3324,074,700
9/16/201559.9060.3259.8160.3028,218,500
9/15/201558.8859.4458.7959.3918,168,800
9/14/201558.9359.0358.7258.9912,187,400
9/11/201559.0259.4458.9159.4412,954,100
9/10/201559.1159.6959.0059.4520,800,900
9/9/201560.2360.2559.0059.0629,179,700
9/8/201559.0559.3358.8659.3021,504,500
9/4/201557.7157.9457.3457.6125,772,900
9/3/201559.0259.4158.8258.9623,500,600
9/2/201558.9358.9458.2058.8223,372,700
9/1/201558.2558.5757.7757.9642,250,400
8/31/201560.0460.2759.7659.9735,806,800
8/28/201560.1160.5460.0760.4224,230,800
8/27/201560.0760.7059.9760.5139,984,000
8/26/201559.6859.8158.3859.7849,202,900
8/25/201560.3860.3958.3058.4050,627,000
8/24/201557.3559.1256.5157.8562,952,900
8/21/201561.1461.3059.7659.9247,017,700
8/20/201562.1262.2261.3061.3232,339,100
8/19/201562.9063.1362.4862.8416,573,300
8/18/201563.4763.6063.2863.4010,943,800
8/17/201563.4663.8963.3563.888,885,620
8/14/201563.6864.0363.6264.0016,930,100
8/13/201563.8364.0263.6563.9012,709,600
8/12/201563.5263.9463.1563.9427,756,600
8/11/201564.5064.5864.1364.4015,705,800
8/10/201564.7865.4364.7765.4013,702,900
8/7/201564.3964.6564.3164.6114,351,200
8/6/201564.8864.9664.5464.7312,451,300
8/5/201565.0265.2064.9265.0013,602,700
8/4/201564.7564.8664.5164.6613,359,000
8/3/201564.8564.8864.4164.6125,131,600
7/31/201564.9865.0264.5964.7820,646,900
7/30/201564.2164.4163.9264.4017,496,700
7/29/201564.1764.6664.1364.4515,938,900
7/28/201563.8764.2563.5764.2214,788,100
7/27/201563.7463.7563.3263.4219,026,100
7/24/201564.4564.4763.8263.8913,709,400
7/23/201564.8864.9064.4964.6010,900,900
7/22/201564.5964.8164.5964.7710,181,700
  • Showing 201-300 of 1,253 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center