ISHARES MSCI EAFE INDEX $63.05

up +0.43


17/5/2013 05:17 PM  |  NYSEARCA : EFA  |  Industries :
Type:

EFA historical data

Date Open High Low Close Volume
7/30/2012 50.09 50.48 50.08 50.31 248500
7/27/2012 49.80 50.58 49.69 50.37 241342
7/26/2012 49.18 49.72 49.06 49.33 181770
7/25/2012 48.04 48.11 47.63 47.87 101567
7/24/2012 48.08 48.12 47.29 47.62 189598
7/23/2012 47.84 48.25 47.66 48.14 160829
7/20/2012 49.40 49.44 49.03 49.15 241651
7/19/2012 50.12 50.42 50.00 50.33 140396
7/18/2012 49.32 49.92 49.29 49.87 135880
7/17/2012 49.48 49.61 48.86 49.48 171586
7/16/2012 49.21 49.49 48.96 49.34 122075
7/13/2012 48.69 49.44 48.67 49.35 126133
7/12/2012 48.51 48.81 48.23 48.66 214065
7/11/2012 49.23 49.36 48.86 49.15 194181
7/10/2012 49.55 49.64 48.88 49.00 200261
7/9/2012 49.17 49.35 48.97 49.33 163137
7/6/2012 49.47 49.56 49.14 49.44 150758
7/5/2012 49.95 50.07 49.67 49.91 143899
7/3/2012 50.33 50.79 50.28 50.75 121751
7/2/2012 50.10 50.34 49.86 50.29 300929
6/29/2012 49.73 49.99 49.63 49.96 312052
6/28/2012 47.78 48.26 47.57 48.22 227785
6/27/2012 47.84 48.21 47.72 48.12 197276
6/26/2012 47.62 47.80 47.26 47.67 266061
6/25/2012 47.63 47.65 47.25 47.36 324109
6/22/2012 48.51 48.57 48.13 48.44 164881
6/21/2012 49.23 49.33 47.99 48.03 257416
6/20/2012 50.42 50.83 50.05 50.47 279835
6/19/2012 49.87 50.51 49.81 50.18 231045
6/18/2012 49.24 49.50 49.11 49.36 191222
6/15/2012 49.10 49.56 48.99 49.50 200661
6/14/2012 48.42 48.99 48.30 48.81 146704
6/13/2012 48.47 48.92 48.32 48.45 162028
6/12/2012 48.50 48.86 48.09 48.84 160539
6/11/2012 49.02 49.04 47.99 48.04 192962
6/8/2012 47.94 48.56 47.80 48.51 144396
6/7/2012 49.27 49.29 48.56 48.67 185788
6/6/2012 47.66 48.62 47.61 48.60 198682
6/5/2012 46.91 47.32 46.87 47.28 200888
6/4/2012 46.99 47.14 46.60 46.94 195745
6/1/2012 46.93 47.14 46.53 46.55 342947
5/31/2012 47.77 47.92 47.22 47.76 416381
5/30/2012 47.97 47.98 47.51 47.56 193499
5/29/2012 48.69 48.94 48.31 48.71 220422
5/25/2012 48.03 48.35 48.02 48.10 133971
5/24/2012 48.53 48.66 47.99 48.27 273095
5/23/2012 48.42 48.59 47.75 48.59 423000
5/22/2012 49.20 49.58 48.78 48.99 171148
5/21/2012 48.50 49.20 48.38 49.17 224600
5/18/2012 48.68 48.69 47.68 48.11 214079
5/17/2012 49.00 49.06 48.45 48.46 264759
5/16/2012 49.56 49.82 49.02 49.06 239833
5/15/2012 49.90 50.15 49.49 49.55 180118
5/14/2012 50.36 50.58 50.18 50.18 221254
5/11/2012 50.88 51.61 50.88 51.16 144932
5/10/2012 51.75 51.82 51.40 51.48 153090
5/9/2012 50.84 51.52 50.61 51.24 310905
5/8/2012 52.03 52.08 51.29 51.84 210626
5/7/2012 52.27 52.70 52.23 52.65 218827
5/4/2012 52.80 52.88 52.22 52.27 200265
5/3/2012 53.44 53.53 52.98 53.08 142603
5/2/2012 53.31 53.63 53.10 53.55 158907
5/1/2012 53.63 54.22 53.58 53.97 154373
4/30/2012 53.82 53.85 53.53 53.75 168653
4/27/2012 54.00 54.16 53.73 54.06 147627
4/26/2012 53.30 53.93 53.24 53.84 134282
4/25/2012 53.42 53.58 53.18 53.52 214238
4/24/2012 52.61 53.05 52.58 52.80 145291
4/23/2012 52.41 52.50 52.04 52.38 239040
4/20/2012 53.32 53.63 53.29 53.45 154993
4/19/2012 53.23 53.53 52.67 52.94 278629
4/18/2012 53.17 53.51 53.08 53.26 198046
4/17/2012 53.19 53.67 52.99 53.54 129598
4/16/2012 52.73 52.92 52.29 52.70 204474
4/13/2012 52.87 52.87 52.25 52.32 271005
4/12/2012 52.63 53.41 52.60 53.34 210244
4/11/2012 52.65 52.74 52.32 52.38 229721
4/10/2012 52.61 52.76 51.65 51.66 256158
4/9/2012 52.46 52.96 52.44 52.79 129505
4/5/2012 52.87 53.33 52.86 53.02 135070
4/4/2012 53.49 53.60 53.05 53.34 203267
4/3/2012 55.21 55.24 54.25 54.56 208400
4/2/2012 54.64 55.68 54.53 55.53 254348
3/30/2012 54.84 54.94 54.50 54.89 223415
3/29/2012 54.21 54.46 53.97 54.40 258484
3/28/2012 55.15 55.19 54.47 54.75 204485
3/27/2012 55.56 55.56 55.11 55.13 148261
3/26/2012 55.19 55.51 55.18 55.48 199618
3/23/2012 54.35 54.79 54.06 54.78 147774
3/22/2012 54.20 54.50 54.13 54.40 171066
3/21/2012 54.93 54.96 54.55 54.78 166144
3/20/2012 55.02 55.22 54.79 55.14 140926
3/19/2012 55.34 55.91 55.31 55.80 171820
3/16/2012 55.54 55.72 55.46 55.51 158370
3/15/2012 54.80 55.20 54.65 55.13 137210
3/14/2012 54.99 55.07 54.45 54.61 188727
3/13/2012 54.43 55.11 54.36 55.10 244759
3/12/2012 54.16 54.29 53.89 54.22 137242
3/9/2012 54.28 54.53 54.16 54.36 230969
3/8/2012 54.24 54.77 54.09 54.54 213155
Marketplace
Trading Center