iSh MSCI EAFE Shs  $65.13

down -0.55


23/9/2014 04:00 PM  |  NYSEARCA : EFA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFA historical data

Date Open High Low Close Volume
2/15/201358.6658.7158.2658.4312,095,000
2/14/201358.3858.6258.3658.5810,409,900
2/13/201359.0459.1758.8458.908,955,110
2/12/201358.5058.8858.4558.7611,534,200
2/11/201358.5358.5458.2558.4712,677,200
2/8/201358.3658.5958.3658.5318,326,100
2/7/201358.5958.6457.8658.1621,947,600
2/6/201358.2858.6758.2458.6426,335,900
2/5/201358.5458.8158.4958.6515,418,800
2/4/201358.7958.8958.2658.3818,125,200
2/1/201359.3659.5959.2159.4519,989,100
1/31/201359.1159.2858.9458.9822,252,100
1/30/201359.1759.4359.1359.2018,943,300
1/29/201358.8759.2058.8559.1413,403,200
1/28/201358.8158.8558.5458.7414,802,900
1/25/201358.9559.0358.7059.0316,643,500
1/24/201358.2258.5458.1958.4013,640,100
1/23/201358.0458.1657.8858.1210,139,800
1/22/201358.0358.1857.8358.1812,090,100
1/18/201358.1458.2257.8958.1518,844,000
1/17/201358.1458.3258.0058.2114,936,200
1/16/201357.6257.8157.5257.7412,906,900
1/15/201357.7558.0557.6958.0212,534,100
1/14/201358.0558.1557.8758.119,980,350
1/11/201358.0158.1157.8458.0412,624,700
1/10/201357.8058.0157.5957.9217,718,500
1/9/201357.0957.2757.0357.1912,779,400
1/8/201357.0257.0856.6956.9015,592,200
1/7/201357.0257.2856.9457.2214,102,500
1/4/201357.0757.5457.0157.4715,522,300
1/3/201357.3357.5457.0957.1823,239,900
1/2/201357.6757.7857.3957.7526,056,300
12/31/201256.2456.8756.0756.8622,820,800
12/28/201256.1456.3055.9756.0118,734,500
12/27/201256.6656.6856.1656.6114,207,500
12/26/201256.5256.5756.1256.3511,718,000
12/24/201256.4456.4856.2556.367,699,030
12/21/201256.0856.5256.0656.5122,418,300
12/20/201256.6856.8856.5456.8618,545,500
12/19/201256.7256.7756.4656.4819,356,300
12/18/201255.9556.3555.8756.2824,270,800
12/17/201256.0456.3756.0056.3222,550,600
12/14/201255.9456.2655.9056.0818,514,500
12/13/201255.9556.1055.7555.8813,693,600
12/12/201256.0456.3755.9656.0518,266,400
12/11/201255.7255.9555.7255.8715,684,400
12/10/201255.3355.5855.3255.5517,617,400
12/7/201255.3555.5153.4055.5011,949,000
12/6/201255.4555.5155.1855.4712,963,200
12/5/201255.3055.6055.1155.3622,117,900
12/4/201255.3255.4055.1955.2818,736,800
12/3/201255.3455.3755.0655.1422,076,500
11/30/201255.0355.2554.9755.0723,565,700
11/29/201254.9655.1354.7155.0019,765,500
11/28/201253.8354.5953.7254.5323,550,700
11/27/201254.2954.4454.1254.1413,987,200
11/26/201254.2454.4254.1154.4113,682,100
11/23/201254.2054.5454.1754.548,397,650
11/21/201253.3553.4553.2753.3910,368,200
11/20/201253.0053.3152.9053.3013,642,300
11/19/201252.7953.2252.7853.2215,934,900
11/16/201252.1352.2151.6352.0918,052,200
11/15/201252.1952.3651.9252.1215,479,200
11/14/201252.6952.7451.8651.9520,602,800
11/13/201252.2652.9052.2152.5014,507,400
11/12/201252.8152.9252.6352.7611,864,800
11/9/201252.5153.0352.5052.8020,872,000
11/8/201253.0653.3152.7652.7819,833,000
11/7/201253.5053.5252.9753.2620,992,600
11/6/201253.7754.1553.7554.0711,045,300
11/5/201253.5653.6653.3953.569,713,970
11/2/201254.1754.1753.6153.6916,524,300
11/1/201253.8554.2253.7854.2118,856,700
10/31/201253.9253.9853.4453.5821,750,700
10/26/201253.5553.7353.3753.6211,745,100
10/25/201254.0054.0853.5053.7015,728,800
10/24/201253.6853.7653.3753.3811,683,400
10/23/201253.4253.4753.0453.3518,033,600
10/22/201254.5154.6054.1554.5214,263,400
10/19/201254.7354.7454.0654.1419,565,600
10/18/201254.9055.2354.7254.8818,096,100
10/17/201254.8555.1554.7255.0915,644,600
10/16/201254.2354.6254.2254.5819,155,500
10/15/201253.5353.7553.2653.6921,186,500
10/12/201253.3753.5753.0953.179,295,430
10/11/201253.4253.6553.1553.2313,497,700
10/10/201253.0553.1452.7252.8913,899,400
10/9/201253.4853.5853.0453.0415,400,500
10/8/201253.8153.9053.7153.826,655,970
10/5/201254.5154.6654.0454.1413,420,700
10/4/201253.8154.1353.7054.0715,963,600
10/3/201253.6053.6453.3053.4217,416,800
10/2/201253.9553.9953.4653.6414,274,100
10/1/201253.5753.9853.3653.4318,016,700
9/28/201253.5053.5552.9153.0043,265,000
9/27/201253.7954.2653.6254.0720,720,700
9/26/201253.5453.6153.2253.4322,161,600
9/25/201254.4954.7453.9753.9822,290,100
9/24/201254.1154.4854.0654.3516,172,500
9/21/201254.8654.9054.5254.5521,583,200
Trading Center