ISHARES MSCI EAFE INDEX $63.05

up +0.43


17/5/2013 05:17 PM  |  NYSEARCA : EFA  |  Industries :
Type:

EFA historical data

Date Open High Low Close Volume
5/19/2011 61.18 61.42 60.81 61.35 108881
5/18/2011 60.56 61.18 60.42 61.00 128482
5/17/2011 60.18 60.66 59.90 60.63 182969
5/16/2011 60.45 61.16 60.31 60.50 193407
5/13/2011 61.45 61.49 60.28 60.61 208740
5/12/2011 61.18 61.86 60.80 61.57 221000
5/11/2011 62.30 62.37 61.13 61.37 331773
5/10/2011 62.25 62.66 62.12 62.63 157082
5/9/2011 61.62 62.09 61.36 62.04 172282
5/6/2011 62.43 62.65 61.26 61.60 245178
5/5/2011 62.11 62.28 61.32 61.57 255435
5/4/2011 63.43 63.44 62.59 62.81 185615
5/3/2011 63.65 63.83 63.06 63.35 142223
5/2/2011 64.13 64.35 63.78 63.87 187043
4/29/2011 63.79 64.07 63.46 63.46 177000
4/28/2011 63.29 63.79 63.28 63.76 198089
4/27/2011 62.76 63.39 62.35 63.33 160323
4/26/2011 62.23 62.66 62.11 62.55 113575
4/25/2011 62.14 62.19 61.83 62.07 115931
4/21/2011 62.12 62.17 61.86 62.07 128118
4/20/2011 61.54 61.73 61.43 61.67 166659
4/19/2011 60.02 60.23 59.83 60.14 116757
4/18/2011 59.61 59.82 59.03 59.70 206672
4/15/2011 60.84 61.06 60.60 60.95 146605
4/14/2011 60.58 61.14 60.41 61.04 151098
4/13/2011 61.25 61.29 60.61 60.77 146598
4/12/2011 60.88 60.95 60.41 60.59 145278
4/11/2011 61.44 61.61 61.03 61.16 101658
4/8/2011 61.50 61.59 61.11 61.28 124471
4/7/2011 60.93 61.13 60.43 60.78 160500
4/6/2011 60.83 61.16 60.80 61.08 142040
4/5/2011 60.21 60.77 60.16 60.58 145368
4/4/2011 60.82 60.86 60.49 60.73 194108
4/1/2011 60.19 60.73 59.92 60.65 151328
3/31/2011 60.00 60.29 59.84 60.08 216884
3/30/2011 60.09 60.44 59.96 60.37 136890
3/29/2011 59.20 59.67 58.98 59.66 143758
3/28/2011 59.55 59.74 59.31 59.35 118799
3/25/2011 59.58 59.86 59.36 59.38 126875
3/24/2011 59.51 60.04 59.34 60.04 144737
3/23/2011 58.82 59.41 58.59 59.25 174008
3/22/2011 59.31 59.36 58.89 59.18 167220
3/21/2011 58.97 59.44 58.83 59.35 241315
3/18/2011 57.99 58.10 57.65 57.92 445004
3/17/2011 57.22 57.45 56.77 57.13 306624
3/16/2011 56.67 56.86 54.10 55.29 407978
3/15/2011 55.20 57.38 55.05 57.06 435372
3/14/2011 57.87 58.33 57.64 58.28 312313
3/11/2011 58.84 59.49 58.84 59.34 177132
3/10/2011 59.74 59.75 59.25 59.34 249701
3/9/2011 60.84 60.99 60.58 60.85 130585
3/8/2011 60.54 61.03 60.21 60.83 134350
3/7/2011 61.49 61.63 60.48 60.64 164675
3/4/2011 61.57 61.69 60.82 61.23 181741
3/3/2011 61.53 61.81 61.27 61.79 160878
3/2/2011 60.81 61.30 60.74 61.01 178512
3/1/2011 61.76 61.80 60.65 60.69 204765
2/28/2011 61.62 61.80 61.26 61.55 197507
2/25/2011 60.69 61.04 60.65 61.00 155853
2/24/2011 60.35 60.52 59.80 60.28 176896
2/23/2011 60.42 60.63 59.87 60.23 187573
2/22/2011 60.63 61.09 60.09 60.15 240775
2/18/2011 61.70 61.98 61.57 61.92 101514
2/17/2011 61.36 61.86 61.33 61.71 157459
2/16/2011 61.00 61.56 60.94 61.50 146653
2/15/2011 60.89 60.95 60.63 60.77 146951
2/14/2011 60.70 61.03 60.64 60.95 98512
2/11/2011 60.26 60.93 60.25 60.83 121151
2/10/2011 60.36 60.82 60.18 60.80 131906
2/9/2011 61.03 61.32 60.87 61.20 173607
2/8/2011 61.04 61.40 60.83 61.38 144377
2/7/2011 60.66 61.06 60.63 60.98 132150
2/4/2011 60.61 60.81 60.23 60.79 126484
2/3/2011 60.51 60.84 60.07 60.81 115933
2/2/2011 60.72 60.97 60.62 60.80 170632
2/1/2011 60.20 60.97 60.12 60.85 256775
1/31/2011 59.41 59.69 59.27 59.44 207636
1/28/2011 59.91 60.08 58.81 58.93 182442
1/27/2011 60.19 60.41 59.94 60.27 118890
1/26/2011 60.03 60.24 59.85 60.13 204447
1/25/2011 59.39 59.76 59.20 59.75 133233
1/24/2011 59.14 59.87 59.14 59.87 134940
1/21/2011 59.42 59.54 59.08 59.24 136715
1/20/2011 58.90 59.15 58.44 58.92 172079
1/19/2011 60.03 60.07 59.26 59.43 196786
1/18/2011 59.71 59.95 59.63 59.84 119771
1/14/2011 58.92 59.51 58.88 59.45 218842
1/13/2011 59.34 59.51 59.00 59.09 164411
1/12/2011 58.35 58.93 58.25 58.93 204721
1/11/2011 57.62 57.76 57.36 57.66 150141
1/10/2011 56.97 57.34 56.72 57.27 126665
1/7/2011 57.69 57.83 57.07 57.37 163474
1/6/2011 58.31 58.35 57.47 57.60 236221
1/5/2011 57.66 58.27 57.65 58.27 130088
1/4/2011 58.95 58.98 58.23 58.52 145831
1/3/2011 58.61 58.87 58.56 58.70 162454
12/31/2010 57.87 58.62 57.85 58.22 283908
12/30/2010 58.03 58.08 57.65 57.87 105463
12/29/2010 58.01 58.29 57.94 58.15 92449
12/28/2010 57.91 57.92 57.52 57.65 96012
Marketplace
Trading Center