iSh MSCI EAFE Shs  $66.47

down -0.32


22/8/2014 04:00 PM  |  NYSEARCA : EFA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFA historical data

Date Open High Low Close Volume
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
3/5/201254.6654.6754.3154.4810,047,900
3/2/201254.8954.9354.6054.7714,435,500
3/1/201254.9655.3554.9255.2820,340,900
2/29/201255.4955.6454.6354.6633,950,800
2/28/201255.0355.4054.8855.3816,619,300
2/27/201254.4155.0154.2954.8720,054,200
2/24/201255.0555.3255.0455.1525,346,700
2/23/201254.4354.8654.1954.8212,721,100
2/22/201254.4354.5954.2554.3715,857,800
2/21/201254.7154.9154.4554.5317,594,800
2/17/201254.5954.6054.2254.5214,472,400
2/16/201253.4054.3153.3554.2817,583,800
2/15/201253.9353.9553.4653.5425,177,000
2/14/201253.6353.7353.1153.4817,037,600
2/13/201253.9354.0053.6753.8816,406,800
2/10/201253.3053.4353.1153.2719,405,600
2/9/201254.3754.4354.0254.3016,265,800
2/8/201254.1054.2953.8354.1613,873,100
2/7/201253.6854.0153.4253.9726,462,600
2/6/201253.3753.7053.3253.6415,349,100
2/3/201253.4253.9353.3553.9115,187,000
2/2/201253.0853.2952.9253.0719,337,400
2/1/201252.8453.2452.7952.9628,274,500
1/31/201252.4252.4251.8352.1426,358,400
1/30/201251.6551.9851.5651.8721,140,500
1/27/201252.2452.6252.2452.4922,868,700
1/26/201252.8852.9852.2952.4020,276,800
1/25/201251.6052.5151.3852.3824,497,500
1/24/201251.5851.9351.4151.8418,320,600
1/23/201252.0252.3551.9452.1318,528,900
1/20/201251.5951.9351.5451.9323,922,700
1/19/201251.3952.1951.1851.6617,256,800
1/18/201250.4951.0750.4351.0315,999,300
1/17/201250.2550.5050.1350.1919,915,900
1/13/201249.5749.6449.0549.6017,154,400
1/12/201250.1450.2549.7750.1413,774,300
1/11/201249.6949.9749.4949.9313,372,300
1/10/201250.1850.2249.9750.0913,409,900
1/9/201249.4549.4548.9949.3412,756,000
1/6/201249.6549.6849.0749.1528,504,800
1/5/201249.7549.9049.4649.8316,354,900
1/4/201250.5750.6750.2050.5814,692,800
1/3/201250.5451.0250.5150.8933,352,100
12/30/201149.2749.6049.2349.5332,979,000
12/29/201148.5549.3548.5049.2925,565,700
12/28/201149.1549.1748.3948.4120,384,600
12/27/201149.3449.4049.2049.2914,440,200
12/23/201149.2549.5149.1449.5114,901,700
12/22/201148.7449.1948.6949.1725,753,600
12/21/201148.6748.7948.2948.7327,654,000
12/20/201148.4249.0448.4048.9934,746,000
12/19/201148.5848.6747.8347.8921,444,400
12/16/201148.7048.8548.1248.3428,537,000
12/15/201148.8848.9548.3748.5425,474,800
12/14/201148.6048.7848.1448.3028,164,100
12/13/201149.7850.1448.6548.8833,864,000
12/12/201149.9549.9649.2649.5523,868,500
12/9/201150.2651.0750.2451.0420,706,100
12/8/201150.7850.8649.7449.8026,351,100
12/7/201150.7951.7050.5751.4929,174,000
12/6/201151.0851.4750.9551.1321,382,200
12/5/201151.7651.8151.0651.3718,107,200
12/2/201151.4651.4850.7750.7917,848,100
12/1/201150.9851.3650.6350.8019,771,000
11/30/201150.6951.3050.5851.2443,525,100
11/29/201148.6649.0048.4748.7523,035,900
11/28/201148.4748.6248.1248.4321,752,900
11/25/201146.6047.1146.4546.4510,871,200
11/23/201147.4147.4746.6446.6927,206,600
11/22/201148.1048.3147.7248.0129,937,400
11/21/201148.3948.4547.7948.1525,465,000
11/18/201149.8149.8449.3049.4016,813,500
11/17/201150.0150.2249.0349.2328,385,200
11/16/201150.2050.6749.7549.7726,147,300
11/15/201150.7251.0750.3450.7423,477,300
11/14/201151.1951.3350.6450.8816,886,100
11/11/201151.3351.9651.3051.8019,095,800
11/10/201150.9550.9950.0450.5425,064,900
11/9/201150.6950.8449.8349.9528,669,700
11/8/201152.3052.8051.8252.6522,483,500
11/7/201151.7452.1151.3552.0221,383,700
11/4/201151.8552.0451.2151.8023,089,500
Trading Center