$63.36 -0.76 (%) iSh MSCI EAFE Shs - NYSEARCA

Oct. 1, 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
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
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
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center