$61.61 +1.08 (%) iSh MSCI EAFE Shs - NYSEARCA

Dec. 18, 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
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
4/26/201253.3053.9353.2453.8413,428,100
4/25/201253.4253.5853.1853.5221,423,800
4/24/201252.6153.0552.5852.8014,529,000
4/23/201252.4152.5052.0452.3823,904,000
4/20/201253.3253.6353.2953.4515,499,200
4/19/201253.2353.5352.6752.9427,862,900
4/18/201253.1753.5153.0853.2619,804,600
4/17/201253.1953.6752.9953.5412,959,700
4/16/201252.7352.9252.2952.7020,447,400
4/13/201252.8752.8752.2552.3227,103,700
4/12/201252.6353.4152.6053.3421,024,300
4/11/201252.6552.7452.3252.3822,972,100
4/10/201252.6152.7651.6651.6625,615,800
4/9/201252.4652.9652.4452.7912,950,500
4/5/201252.8753.3352.8653.0213,506,900
4/4/201253.4953.6053.0553.3420,326,700
4/3/201255.2155.2454.2554.5620,839,900
4/2/201254.6455.6854.5355.5325,434,800
3/30/201254.8454.9454.5054.8922,341,400
3/29/201254.2154.4653.9754.4025,848,300
3/28/201255.1555.1954.4754.7520,448,500
3/27/201255.5655.5655.1155.1314,826,100
3/26/201255.1955.5155.1855.4819,961,800
3/23/201254.3554.7954.0654.7814,777,400
3/22/201254.2054.5054.1354.4017,106,700
3/21/201254.9354.9654.5554.7816,614,400
3/20/201255.0255.2254.7955.1414,092,500
3/19/201255.3455.9155.3155.8017,181,900
3/16/201255.5455.7255.4655.5115,836,900
3/15/201254.8055.2054.6555.1313,721,000
3/14/201254.9955.0754.4554.6118,873,400
3/13/201254.4355.1154.3655.1024,475,800
3/12/201254.1654.2953.8954.2213,724,200
3/9/201254.2854.5354.1654.3623,096,800
3/8/201254.2454.7754.0954.5421,590,400
3/7/201253.1253.4552.8053.3918,012,900
3/6/201253.2053.2552.5952.7421,589,200
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center