$60.53 0.00 (%) iSh MSCI EAFE Shs - NYSEARCA

Dec. 17, 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
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
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
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center