$62.23 +0.34 (%) iSh MSCI EAFE Shs - NYSEARCA

Oct. 24, 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
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
7/17/201360.6260.6260.1860.3213,744,400
7/16/201360.1360.2359.9860.1410,894,600
7/15/201360.0360.1959.9360.1817,063,100
7/12/201359.7759.9259.6359.8115,189,800
7/11/201359.7860.2759.5460.2120,284,500
7/10/201358.5159.1158.4558.6916,165,200
7/9/201358.6458.6458.1658.5211,624,200
7/8/201358.0558.3258.0058.2011,993,200
7/5/201357.9657.9857.4157.8410,197,800
7/3/201357.1157.6857.0257.5711,755,500
7/2/201357.7858.0957.3357.5513,492,800
7/1/201357.8158.0857.7557.8415,316,000
6/28/201357.3157.6057.0957.3031,174,100
6/27/201357.3357.7157.3357.4117,753,800
6/26/201358.0358.1857.7857.9927,141,900
6/25/201357.5357.8557.1057.7624,494,800
6/24/201356.7457.3356.4457.0324,352,700
6/21/201358.4258.4857.4357.9430,474,200
6/20/201358.7158.7457.6657.7540,517,100
6/19/201361.0461.1859.9459.9533,232,700
6/18/201360.8761.2060.8561.0913,168,500
6/17/201360.8761.0560.3060.6617,560,400
6/14/201360.0160.3359.6159.8017,334,200
6/13/201359.6960.5759.5960.4620,158,400
6/12/201360.3060.3659.4759.5514,378,100
6/11/201359.4859.9559.3559.6216,619,000
6/10/201360.4760.4960.1360.3614,559,700
6/7/201359.5460.3159.4060.3019,245,200
6/6/201359.1659.5358.8759.5024,386,900
6/5/201359.8359.8559.1559.1728,821,600
6/4/201360.7960.8960.2060.5217,024,400
6/3/201360.0860.5159.7760.3030,341,600
5/31/201360.5160.6560.0360.0736,549,300
5/30/201361.0361.4560.9961.2627,382,800
5/29/201361.0861.1660.7361.0218,099,300
5/28/201361.9762.1661.4761.6120,275,700
5/24/201361.1761.4760.9961.4519,956,700
5/23/201361.3362.0160.9961.9927,055,200
5/22/201363.5464.1462.7062.8921,713,500
5/21/201363.1563.6663.0363.5315,283,600
5/20/201363.0863.4463.0763.4016,117,200
5/17/201362.6563.0762.5963.0512,925,600
5/16/201362.7362.9562.4962.6216,669,000
5/15/201362.6963.0762.6863.0515,961,600
5/14/201362.5662.8962.5562.7826,158,800
5/13/201362.6262.7062.4662.6611,911,300
5/10/201362.5562.7262.3462.6915,403,300
5/9/201362.9062.9662.3762.6216,372,400
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
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center