$65.68 -0.29 (%) iSh MSCI EAFE Shs - NYSEARCA

Sep. 22, 2014 | 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
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
6/29/201249.7349.9949.6349.9631,235,200
6/28/201247.7848.2647.5748.2222,778,600
6/27/201247.8448.2147.7248.1219,727,600
6/26/201247.6247.8047.2647.6726,606,000
6/25/201247.6347.6547.2547.3632,410,900
6/22/201248.5148.5748.1348.4416,488,100
6/21/201249.2349.3347.9948.0325,741,500
6/20/201250.4250.8350.0550.4727,985,100
6/19/201249.8750.5149.8150.1823,104,500
6/18/201249.2449.5049.1149.3619,122,800
6/15/201249.1049.5648.9949.5020,066,000
6/14/201248.4248.9948.3048.8214,670,400
6/13/201248.4748.9248.3248.4516,202,800
6/12/201248.5048.8648.0948.8416,053,800
6/11/201249.0249.0447.9948.0419,296,200
6/8/201247.9448.5647.8048.5114,439,700
6/7/201249.2749.2948.5648.6718,578,800
6/6/201247.6648.6247.6148.6019,869,200
6/5/201246.9147.3246.8747.2820,139,000
6/4/201246.9947.1446.6046.9419,574,500
6/1/201246.9347.1446.5346.5534,296,700
5/31/201247.7747.9247.2247.7641,638,100
5/30/201247.9747.9847.5147.5619,349,800
5/29/201248.6948.9448.3248.7122,042,200
5/25/201248.0348.3548.0248.1013,397,100
5/24/201248.5348.6647.9948.2727,309,400
5/23/201248.4248.5947.7548.5942,276,300
5/22/201249.2049.5848.7848.9917,114,800
5/21/201248.5049.2048.3849.1722,460,000
5/18/201248.6848.6947.6848.1121,410,200
5/17/201249.0049.0648.4548.4626,475,900
5/16/201249.5649.8249.0249.0623,983,200
5/15/201249.9050.1649.5049.5518,011,800
5/14/201250.3650.5850.1850.1822,125,300
5/11/201250.8851.6150.8851.1614,493,200
5/10/201251.7551.8251.4051.4815,309,000
5/9/201250.8451.5250.6151.2431,094,600
5/8/201252.0352.0851.2951.8421,063,200
5/7/201252.2752.7052.2352.6521,882,700
5/4/201252.8052.8852.2252.2720,026,500
5/3/201253.4453.5352.9853.0814,260,300
5/2/201253.3153.6453.1053.5515,890,600
5/1/201253.6354.2253.5853.9715,437,200
4/30/201253.8253.8553.5353.7516,865,300
4/27/201254.0054.1653.7354.0614,762,700
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center