$58.72 -0.01 (%) iSh MSCI EAFE Shs -

May. 27, 2016 | 12:05 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFA historical data

Date Open High Low Close Volume
3/18/201563.6365.1063.6165.0028,290,700
3/17/201563.4863.7363.3063.6416,273,300
3/16/201563.5363.9063.5063.8015,828,700
3/13/201562.9563.1462.6963.0916,277,200
3/11/201562.6362.8262.3962.6820,000,400
3/10/201562.8662.9862.4962.5220,980,000
3/9/201563.7863.9963.7163.9111,909,000
3/6/201564.1864.3263.7563.8124,040,500
3/5/201564.7464.8964.5764.6915,540,900
3/4/201564.4464.5964.0864.5415,625,100
3/3/201564.9665.0564.6364.8012,564,400
3/2/201565.0865.2264.9765.2021,297,800
2/27/201565.1365.3565.0365.1022,960,900
2/26/201565.1065.2464.9365.0712,791,000
2/25/201565.1065.3365.0265.2510,224,800
2/24/201564.7865.2964.6665.2016,373,400
2/23/201564.6864.9164.6364.8013,630,900
2/20/201564.2465.2764.1365.0334,658,600
2/19/201564.3564.6764.3164.4317,091,000
2/18/201564.1664.5464.0464.3516,777,800
2/17/201563.7064.1063.5463.9713,660,300
2/13/201563.6663.8463.6563.8217,919,100
2/12/201562.8663.4162.8663.4016,664,700
2/11/201562.3662.5662.1262.4316,405,400
2/10/201562.5962.8262.3162.7714,302,500
2/9/201561.9962.3861.9962.2015,940,500
2/6/201562.6962.9062.3262.5018,530,100
2/5/201562.8463.3062.7663.2923,933,500
2/4/201562.6262.9562.3862.4317,454,200
2/3/201562.3463.0662.3262.9527,679,400
2/2/201561.6362.1061.4661.9624,878,700
1/30/201561.5961.8161.2061.2239,271,000
1/29/201561.8962.2561.6762.2031,207,900
1/28/201562.3162.3861.3361.3620,033,100
1/27/201562.0762.4261.9362.2920,064,300
1/26/201561.8662.3461.7062.2018,463,300
1/23/201561.6061.7761.3461.3619,495,700
1/22/201561.3061.8761.1761.7115,610,400
1/21/201560.9861.5060.8961.4826,882,500
1/20/201561.2761.3160.7661.0019,318,000
1/16/201560.0860.8459.9960.7929,675,500
1/15/201560.3560.4159.8660.0121,885,100
1/14/201559.5159.7559.2259.6316,051,900
1/13/201560.2460.3959.3859.8015,396,200
1/12/201559.7159.7659.2159.5018,561,200
1/9/201560.0060.0059.3459.6417,938,200
1/8/201559.4960.1459.4659.9316,680,000
1/6/201559.1059.3158.2958.4821,711,600
1/5/201559.7359.7859.0059.1528,468,200
1/2/201561.0561.1360.4660.5824,674,800
12/31/201461.4561.4660.8160.8422,495,000
12/30/201461.4461.5061.2061.2220,271,600
12/29/201461.7162.0161.7061.7922,005,600
12/26/201462.2762.3562.1962.2417,681,100
12/24/201461.8862.2261.7862.0812,379,400
12/23/201461.8761.9561.7161.8021,929,200
12/22/201461.9762.0461.7562.0024,782,500
12/19/201461.4761.8861.3361.7029,690,700
12/18/201461.2261.7061.1261.6133,053,700
12/17/201460.0260.9659.9960.5328,795,300
12/16/201460.0261.1659.9260.4038,250,500
12/15/201461.1661.2659.7859.9738,599,900
12/12/201462.0162.1260.9460.9831,169,600
12/11/201462.3662.6862.1162.1819,542,600
12/10/201462.9062.9062.1662.2627,669,700
12/9/201462.8163.1162.6263.0618,136,300
12/8/201463.5963.7163.3563.4014,590,200
12/5/201463.9864.1663.8163.9613,947,000
12/4/201463.8664.0963.6163.8218,286,400
12/3/201463.9564.0963.8664.0310,722,400
12/2/201464.0664.1363.9264.1119,349,300
12/1/201464.0364.0863.7363.9314,827,800
11/28/201464.1064.1663.9463.998,429,250
11/26/201464.3464.5464.2464.519,788,040
11/25/201464.1664.3364.0264.2618,289,600
11/24/201464.0664.1663.9364.1516,662,600
11/21/201464.0264.0663.5763.7822,414,400
11/20/201462.9763.4062.9563.2316,494,400
11/19/201463.6363.8363.3463.6113,908,800
11/18/201463.5863.9163.5463.8019,695,400
11/17/201462.8463.1762.8163.1111,203,700
11/14/201462.8863.3962.8763.3613,368,600
11/13/201463.0463.4063.0063.2718,654,700
11/12/201462.8163.0862.8062.979,970,680
11/11/201463.2963.5863.1663.5112,372,800
11/10/201463.0963.2062.9063.1310,235,200
11/7/201462.6162.8762.3862.8510,950,900
11/6/201463.0263.1862.6662.8213,624,500
11/5/201463.1863.2562.8863.1613,033,500
11/4/201462.9463.0762.6663.0412,741,800
11/3/201463.5263.6163.2063.4014,384,800
10/31/201463.7163.9863.5363.9522,786,800
10/30/201462.1462.9862.0862.7914,595,800
10/29/201463.0063.1262.1462.3421,781,800
10/28/201462.5362.8362.4562.8214,653,100
10/27/201461.6862.1661.5961.8817,838,400
10/24/201462.0662.2561.8762.2312,251,100
10/23/201461.8262.2161.7561.8917,097,000
10/22/201461.7161.8861.2561.3013,982,300
10/21/201461.3461.8061.2961.7516,849,700
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center