ISHARES MSCI EAFE INDEX $61.99

down -0.90


23/5/2013 04:23 PM  |  NYSEARCA : EFA  |  Industries :
Type:

EFA historical data

Date Open High Low Close Volume
3/12/2012 54.16 54.29 53.89 54.22 137242
3/9/2012 54.28 54.53 54.16 54.36 230969
3/8/2012 54.24 54.77 54.09 54.54 213155
3/7/2012 53.12 53.45 52.80 53.39 180130
3/6/2012 53.20 53.25 52.59 52.74 215893
3/5/2012 54.66 54.67 54.31 54.48 100479
3/2/2012 54.89 54.93 54.60 54.77 144356
3/1/2012 54.96 55.35 54.92 55.28 203408
2/29/2012 55.49 55.64 54.63 54.66 339508
2/28/2012 55.03 55.40 54.88 55.38 166193
2/27/2012 54.41 55.01 54.29 54.87 200542
2/24/2012 55.05 55.31 55.04 55.15 253465
2/23/2012 54.43 54.86 54.19 54.82 127211
2/22/2012 54.43 54.59 54.25 54.37 158578
2/21/2012 54.71 54.91 54.45 54.53 175948
2/17/2012 54.59 54.60 54.22 54.52 144724
2/16/2012 53.40 54.31 53.35 54.28 175839
2/15/2012 53.93 53.95 53.46 53.54 251771
2/14/2012 53.63 53.73 53.11 53.48 170373
2/13/2012 53.93 54.00 53.67 53.88 164069
2/10/2012 53.30 53.43 53.11 53.27 194057
2/9/2012 54.37 54.43 54.02 54.30 162659
2/8/2012 54.10 54.29 53.83 54.16 138732
2/7/2012 53.68 54.01 53.42 53.97 264627
2/6/2012 53.37 53.70 53.32 53.64 153492
2/3/2012 53.42 53.93 53.35 53.90 151870
2/2/2012 53.08 53.29 52.92 53.07 193374
2/1/2012 52.84 53.24 52.79 52.96 282746
1/31/2012 52.42 52.42 51.83 52.14 263583
1/30/2012 51.65 51.98 51.56 51.87 211394
1/27/2012 52.24 52.62 52.24 52.49 228687
1/26/2012 52.88 52.98 52.29 52.40 202768
1/25/2012 51.60 52.51 51.38 52.38 244974
1/24/2012 51.58 51.93 51.40 51.84 182763
1/23/2012 52.02 52.35 51.94 52.13 185290
1/20/2012 51.59 51.93 51.54 51.93 239226
1/19/2012 51.39 52.19 51.18 51.66 172569
1/18/2012 50.49 51.07 50.43 51.03 159993
1/17/2012 50.25 50.50 50.13 50.19 199159
1/13/2012 49.57 49.64 49.05 49.60 171541
1/12/2012 50.14 50.25 49.77 50.14 137744
1/11/2012 49.69 49.97 49.49 49.93 133723
1/10/2012 50.18 50.22 49.97 50.09 134099
1/9/2012 49.45 49.45 48.99 49.34 127561
1/6/2012 49.65 49.68 49.07 49.15 285048
1/5/2012 49.75 49.90 49.46 49.83 163549
1/4/2012 50.57 50.67 50.20 50.58 146928
1/3/2012 50.54 51.02 50.51 50.88 333520
12/30/2011 49.27 49.60 49.23 49.53 329791
12/29/2011 48.55 49.35 48.50 49.29 255655
12/28/2011 49.15 49.17 48.39 48.40 203846
12/27/2011 49.34 49.40 49.20 49.29 144400
12/23/2011 49.25 49.51 49.14 49.51 149017
12/22/2011 48.74 49.19 48.69 49.17 257537
12/21/2011 48.67 48.79 48.29 48.73 276540
12/20/2011 48.42 49.04 48.40 48.99 347460
12/19/2011 48.58 48.67 47.83 47.89 214434
12/16/2011 48.70 48.85 48.12 48.34 285371
12/15/2011 48.88 48.95 48.37 48.54 254749
12/14/2011 48.60 48.78 48.14 48.30 281641
12/13/2011 49.78 50.14 48.65 48.88 338615
12/12/2011 49.95 49.96 49.26 49.55 238683
12/9/2011 50.26 51.07 50.24 51.04 207061
12/8/2011 50.78 50.86 49.74 49.80 263511
12/7/2011 50.79 51.70 50.57 51.49 291741
12/6/2011 51.08 51.47 50.95 51.13 213821
12/5/2011 51.76 51.81 51.06 51.37 181072
12/2/2011 51.46 51.48 50.77 50.79 178480
12/1/2011 50.98 51.36 50.63 50.80 197709
11/30/2011 50.69 51.30 50.58 51.24 435251
11/29/2011 48.66 49.00 48.47 48.75 230212
11/28/2011 48.47 48.62 48.12 48.43 216496
11/25/2011 46.60 47.11 46.45 46.45 108712
11/23/2011 47.41 47.47 46.64 46.69 272067
11/22/2011 48.10 48.31 47.72 48.01 299375
11/21/2011 48.39 48.45 47.79 48.15 254650
11/18/2011 49.81 49.84 49.30 49.40 168136
11/17/2011 50.01 50.22 49.03 49.23 283853
11/16/2011 50.20 50.67 49.75 49.77 261471
11/15/2011 50.72 51.06 50.34 50.74 234774
11/14/2011 51.19 51.33 50.64 50.88 168862
11/11/2011 51.33 51.96 51.30 51.80 190958
11/10/2011 50.95 50.99 50.04 50.54 250650
11/9/2011 50.69 50.84 49.83 49.95 286694
11/8/2011 52.30 52.80 51.82 52.65 224836
11/7/2011 51.74 52.11 51.35 52.02 213837
11/4/2011 51.85 52.04 51.21 51.80 230895
11/3/2011 51.99 52.65 51.22 52.46 238910
11/2/2011 51.16 51.56 50.86 51.17 244235
11/1/2011 50.27 51.31 50.15 50.74 347331
10/31/2011 53.64 53.68 52.37 52.38 293787
10/28/2011 54.87 55.26 54.73 55.25 413724
10/27/2011 55.06 55.87 54.58 55.57 274316
10/26/2011 52.84 52.95 51.61 52.66 191598
10/25/2011 52.51 52.58 51.76 51.95 256689
10/24/2011 52.06 52.95 52.05 52.86 160400
10/21/2011 51.66 52.11 51.58 52.08 211495
10/20/2011 50.87 50.94 50.06 50.85 231202
10/19/2011 51.36 51.54 50.64 50.72 182299
10/18/2011 50.82 52.02 50.23 51.65 278075
Marketplace
Trading Center