iSh MSCI EAFE Shs  $65.97

down -0.23


19/9/2014 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
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
11/3/201151.9952.6551.2252.4623,891,000
11/2/201151.1651.5650.8651.1724,423,400
11/1/201150.2751.3250.1550.7434,733,000
10/31/201153.6453.6852.3752.3829,378,600
10/28/201154.8755.2654.7355.2541,372,300
10/27/201155.0655.8754.5855.4327,565,900
10/26/201152.8452.9551.6152.6619,159,700
10/25/201152.5152.5851.7651.9525,669,100
10/24/201152.0652.9552.0552.8616,039,900
10/21/201151.6652.1151.5852.0821,149,500
10/20/201150.8750.9450.0650.8523,120,100
10/19/201151.3651.5450.6450.7218,229,900
10/18/201150.8252.0250.2351.6527,807,500
10/17/201151.7251.7450.7950.9215,645,800
10/14/201152.0152.2151.6352.1216,226,500
10/13/201151.1851.5750.7451.5216,967,200
10/12/201151.4552.0051.3751.5040,438,500
10/11/201150.1750.8250.0950.7622,968,300
10/10/201150.1550.8950.1550.8522,300,700
10/7/201149.5749.8348.8648.9832,307,300
10/6/201148.0049.3547.8649.3230,835,500
10/5/201147.2448.0846.8848.0333,843,100
10/4/201146.0247.3145.4547.3037,662,500
10/3/201147.3147.9846.5046.5231,113,600
9/30/201148.2548.6647.7547.7829,785,700
9/29/201149.8149.9948.7549.4629,540,100
9/28/201149.6349.9048.4548.5132,537,000
9/27/201149.5350.1649.0649.3535,316,000
9/26/201147.5048.2046.8048.1624,237,700
9/23/201146.3047.2846.2347.1939,581,400
9/22/201146.7147.0046.0846.6649,431,400
9/21/201149.6549.8448.2048.2274,732,000
9/20/201149.7150.2449.3149.7027,969,000
9/19/201149.2149.8348.9049.5022,185,100
9/16/201150.9751.1350.3650.9019,035,300
9/15/201150.5750.9250.2150.8836,415,500
9/14/201149.2350.1848.4149.8026,016,900
9/13/201148.5449.2348.3749.0627,622,400
9/12/201147.7648.5647.4148.5431,133,400
9/9/201149.5349.7348.5448.7523,270,700
9/8/201150.7951.3950.3750.5017,412,400
9/7/201150.7351.5350.5751.5218,331,300
9/6/201149.3050.0649.1550.0327,238,000
9/2/201151.9552.2751.6251.7323,310,400
9/1/201153.3153.8052.9152.9121,110,800
8/31/201153.4553.9053.2253.5729,114,000
8/30/201152.3352.8551.9352.6116,811,300
8/29/201152.4452.9552.4252.9218,267,900
8/26/201150.7251.8650.1651.6926,600,900
8/25/201152.0252.2350.7350.8918,597,600
8/24/201151.7152.4551.4252.1518,042,500
8/23/201151.0952.1850.7652.1324,830,100
8/22/201151.7251.7650.4550.4923,408,500
8/19/201150.4451.6950.1050.1729,395,100
8/18/201151.7051.8250.5951.0432,666,300
8/17/201153.8554.3053.3353.6520,680,100
8/16/201153.1953.9652.7953.3423,238,300
8/15/201153.5454.1453.5354.1320,913,600
8/12/201152.8553.3152.2052.9026,243,400
8/11/201150.1652.6850.0852.3035,724,900
8/10/201151.6351.6849.8449.9143,347,800
8/9/201151.6853.0850.1953.0855,660,900
8/8/201151.7252.4149.6349.7353,894,800
8/5/201154.0154.2151.7853.7561,793,400
8/4/201154.8955.0152.7452.8139,911,100
8/3/201156.8056.8955.7956.7736,177,500
8/2/201157.3157.8156.4356.4425,546,300
8/1/201159.3759.4057.5057.9726,159,000
7/29/201158.4659.2458.2258.7128,563,700
7/28/201158.6159.1658.5058.5617,540,400
7/27/201159.7759.7958.5958.7029,604,100
7/26/201160.1260.3759.8560.1614,454,100
7/25/201159.8060.0759.6759.8015,580,100
7/22/201160.1660.2559.7360.1811,854,600
7/21/201159.4760.2259.3760.1226,792,000
7/20/201158.7058.9558.3958.8715,577,300
7/19/201157.8158.3257.8158.1820,782,400
7/18/201157.4457.6156.8557.3223,639,100
7/15/201158.2758.4957.8958.1820,168,700
7/14/201158.8058.9257.8557.9824,454,000
7/13/201158.2859.0858.1558.4922,333,600
Trading Center