iSh MSCI EAFE Shs  $68.23

down 0.00


24/7/2014 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
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
7/12/201157.6758.2957.5657.6317,447,400
7/11/201158.5158.6657.9158.0225,140,900
7/8/201159.9260.1559.5059.8317,211,000
7/7/201160.4160.7160.3260.5815,687,100
7/6/201159.9360.1559.6460.0612,980,200
7/5/201160.5460.7260.2860.4417,598,200
7/1/201160.0560.8259.8860.8017,093,200
6/30/201159.5760.3359.4860.1430,800,700
6/29/201158.9059.3358.5659.2828,707,600
6/28/201157.8258.3257.7558.2620,936,000
6/27/201157.0657.7256.9457.5716,918,500
6/24/201157.6857.7057.0157.1018,681,800
6/23/201157.0657.6856.7057.6522,617,900
6/22/201158.4258.7758.1258.1520,976,300
6/21/201159.1659.8959.0959.8617,407,300
6/20/201158.2458.7558.2458.5916,304,000
6/17/201158.8858.9658.5158.6622,490,000
6/16/201158.0258.4157.5958.0921,332,300
6/15/201159.0859.3158.1658.2926,678,300
6/14/201160.0760.4460.0260.2716,389,900
6/13/201159.3559.5858.8959.2226,144,800
6/10/201160.0060.0258.9559.1323,965,500
6/9/201160.1160.6859.9760.5314,991,000
6/8/201160.2460.4459.8259.9118,499,300
6/7/201160.9061.1460.6660.6923,881,500
6/6/201160.7860.8360.1060.1416,339,800
6/3/201160.2861.2860.2660.9321,376,200
6/2/201160.8861.0260.2460.9019,489,500
6/1/201161.7261.7960.5260.5925,264,700
5/31/201161.8162.0661.4562.0633,442,200
5/27/201160.6860.9960.5960.8017,160,000
5/26/201160.0660.5159.7160.3618,513,400
5/25/201159.2459.9659.2059.8015,851,000
5/24/201159.5759.7759.2459.4217,309,500
5/23/201159.0859.3358.8259.0820,522,400
5/20/201160.9361.0060.2560.4818,555,700
5/19/201161.1861.4260.8161.3510,900,700
5/18/201160.5661.1860.4261.0012,849,300
5/17/201160.1860.6659.9060.6318,297,300
5/16/201160.4561.1660.3160.5019,340,900
Trading Center