$57.61 -1.35 (%) iSh MSCI EAFE Shs - NYSEARCA

Sep. 4, 2015 | 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
6/24/201470.2170.2869.8469.9217,810,100
6/20/201470.5770.6170.4270.5516,113,100
6/19/201470.7370.7970.5470.6712,490,400
6/18/201469.7770.3169.5470.2914,870,300
6/17/201469.4169.7069.3969.699,222,710
6/16/201469.6069.8169.5669.749,584,630
6/13/201469.7269.8669.5569.7222,214,700
6/12/201469.8769.9469.5569.6710,679,500
6/11/201469.6969.7869.5769.658,827,220
6/10/201469.8570.0069.7470.0011,347,600
6/9/201469.9570.1969.9270.1512,685,200
6/6/201470.0270.2269.9170.2211,780,100
6/5/201469.5669.9069.3169.8411,099,400
6/4/201469.2369.4369.1669.3610,850,800
6/3/201469.3269.4169.2969.389,629,130
6/2/201469.6469.6469.4069.558,915,100
5/30/201469.3269.4569.2669.4115,728,200
5/29/201469.2869.4069.1469.4016,668,400
5/28/201469.0269.0668.8568.988,894,290
5/27/201469.2269.2668.9869.219,819,700
5/23/201468.4968.7968.4968.727,648,980
5/22/201468.4668.6168.4168.548,121,830
5/21/201468.2068.4768.1768.4510,953,400
5/20/201468.1168.1567.7267.9213,695,200
5/19/201468.1268.4068.1068.359,415,210
5/16/201468.3568.4968.2368.4912,874,500
5/15/201468.4968.5368.0868.3420,007,500
5/13/201468.7768.8068.6168.7718,673,500
5/12/201468.4968.6968.4268.6713,959,800
5/8/201468.4168.6468.2368.3213,187,400
5/7/201468.2168.3567.9568.3112,801,700
5/6/201468.3668.4068.1668.2310,209,100
5/5/201467.9068.3867.7668.3518,715,300
5/2/201468.2668.5468.1968.4014,332,800
5/1/201468.3968.6268.3068.5117,645,400
4/30/201468.0568.4067.9668.3229,172,800
4/29/201467.9668.1967.8968.0516,162,500
4/28/201467.6267.7867.1467.6119,986,000
4/25/201467.6167.6367.2067.4019,435,900
4/24/201467.7267.7967.2867.7317,646,700
4/23/201467.8467.8467.6367.7411,595,300
4/22/201467.8367.9767.7667.9012,342,500
4/21/201467.5367.6567.4167.6210,723,800
4/17/201467.2867.6467.1367.5319,204,100
4/16/201466.9167.2166.7367.1819,643,900
4/15/201466.5366.6365.6866.3621,055,100
4/14/201466.6066.7666.3266.6413,239,000
4/11/201466.3566.7666.2566.2618,552,600
4/10/201467.5567.6266.6066.6623,677,900
4/9/201467.5567.9067.2767.8618,492,100
4/8/201466.7967.1466.7367.0012,246,200
4/7/201467.2667.3666.8967.0416,647,900
4/4/201467.8467.9567.2667.3620,967,400
4/3/201467.6867.7767.3967.5714,943,500
4/2/201467.6467.9067.5667.7615,497,500
4/1/201467.6067.6767.4467.6313,738,100
3/31/201467.3767.4767.1467.2024,498,300
3/28/201466.8667.0666.8066.8613,875,900
3/27/201466.2866.4966.1466.3622,352,000
3/26/201466.5766.6066.0266.0327,028,900
3/25/201465.8366.1965.6366.0420,785,500
3/24/201465.6165.6564.9365.3317,552,800
3/21/201465.6165.8165.1265.1617,668,300
3/20/201464.9665.4264.8265.2918,788,100
3/19/201466.2866.3165.1265.5422,330,200
3/18/201465.9966.4865.9866.3519,417,000
3/17/201465.6366.0265.6065.9424,052,700
3/14/201464.8765.4364.8765.1224,796,000
3/13/201466.6466.6965.1465.2635,340,200
3/12/201466.1866.6066.0166.5014,151,000
3/11/201467.1167.3466.6866.7517,811,900
3/10/201467.2167.2966.8367.2423,329,100
3/7/201467.9167.9667.3267.6621,133,800
3/6/201468.0268.1967.9368.0315,087,000
3/5/201467.2967.4667.2167.3316,872,800
3/4/201467.4067.4967.2967.3929,272,000
3/3/201466.3866.5465.9166.0827,783,400
2/28/201467.5067.8767.3067.5141,960,200
2/27/201466.9867.4166.8567.3911,392,500
2/26/201467.2667.3366.9467.1614,872,400
2/25/201467.5767.7667.2767.3916,834,200
2/24/201467.2267.8767.1967.5522,573,000
2/21/201467.1567.3366.9666.9712,629,800
2/20/201466.5466.9366.4066.8414,098,500
2/19/201466.9267.2266.5766.6113,139,900
2/18/201466.9467.1466.7667.0616,668,600
2/14/201466.1766.5666.1066.4919,285,700
2/13/201465.4666.2865.4366.2417,330,000
2/12/201465.9566.1165.8566.0414,801,400
2/11/201465.2766.0565.2565.9318,207,200
2/10/201464.9364.9464.7564.9013,885,400
2/7/201464.6265.1364.4765.1214,577,200
2/6/201463.7264.3163.7164.2816,589,100
2/5/201463.0063.2162.7663.1617,503,900
2/4/201462.7763.0762.5863.0326,309,300
2/3/201463.5463.6262.2862.3145,762,000
1/31/201463.3364.0263.3163.6139,572,600
1/30/201464.6664.8164.3864.7114,973,400
1/29/201464.2664.7264.1964.3821,210,400
1/28/201464.8665.1864.8365.1115,857,600
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!