$64.03 +0.25 (%) iSh MSCI EAFE Shs - NYSEARCA

Nov. 24, 2014 | 02:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFA historical data

Date Open High Low Close Volume
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
9/20/201254.1754.5454.0254.5121,727,600
9/19/201254.7254.9754.5554.8617,193,200
9/18/201254.5654.7654.4554.6316,695,300
9/17/201255.0955.2054.7254.8614,851,900
9/14/201255.1855.5855.0755.1536,185,400
9/13/201253.7354.8653.5754.6121,654,600
9/12/201253.8953.9253.6053.7914,731,500
9/11/201253.0653.5953.0653.4415,417,400
9/10/201253.0553.2052.7652.8412,831,800
9/7/201253.0553.4053.0153.2617,210,600
9/6/201251.6252.6151.6152.4823,697,600
9/5/201251.3451.4351.1251.2017,360,500
9/4/201251.4751.5351.1351.3423,863,200
8/31/201251.7851.9451.3351.6026,992,000
8/30/201251.6351.6651.1551.1524,315,500
8/29/201252.0352.1151.8451.9211,418,300
8/28/201251.9252.1751.8352.0814,528,900
8/27/201252.2452.3952.0752.1312,419,800
8/24/201251.8152.3751.7152.1015,841,300
8/23/201252.2752.4352.0752.1816,203,100
8/22/201252.0952.5952.0452.4812,494,100
8/21/201252.6652.9252.3852.5419,489,800
8/20/201252.1652.2951.9452.2410,066,600
8/17/201252.3252.3752.0852.3017,243,400
8/16/201251.8652.3151.7052.2313,497,900
8/15/201251.5751.7351.5251.5914,045,600
8/14/201251.7751.8551.6251.7410,610,200
8/13/201251.7351.8851.4551.6215,320,300
8/10/201251.3751.8751.2551.8715,265,000
8/9/201251.6351.9551.5751.7812,183,000
8/8/201251.4951.8651.4751.7513,491,200
8/7/201251.7852.0551.7351.7817,651,200
8/6/201251.2151.5251.1351.3515,028,600
8/3/201250.3951.1350.3550.9926,429,800
8/2/201249.4749.9048.9449.3123,218,800
8/1/201250.3550.4549.9950.0117,751,500
7/31/201250.2750.4049.9850.0038,450,700
7/30/201250.0950.4850.0850.3124,849,900
7/27/201249.8050.5849.6950.3724,134,200
7/26/201249.1849.7249.0649.3318,176,900
7/25/201248.0448.1147.6347.8710,156,700
7/24/201248.0848.1247.2947.6218,959,800
7/23/201247.8448.2547.6648.1416,082,900
7/20/201249.4049.4449.0349.1524,165,100
7/19/201250.1250.4250.0050.3314,039,500
7/18/201249.3249.9249.2949.8713,587,900
7/17/201249.4849.6148.8649.4817,158,500
7/16/201249.2149.4948.9649.3412,207,500
7/13/201248.6949.4448.6749.3512,613,300
7/12/201248.5148.8148.2348.6621,406,400
7/11/201249.2349.3648.8649.1519,418,000
7/10/201249.5549.6448.8849.0020,026,000
7/9/201249.1749.3548.9749.3316,313,700
7/6/201249.4749.5649.1449.4415,075,700
7/5/201249.9550.0749.6749.9114,389,900
7/3/201250.3350.7950.2850.7512,175,000
7/2/201250.1050.3449.8650.2930,092,800
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center