ISHARES MSCI EAFE INDEX $62.89

down -0.64


22/5/2013 04:22 PM  |  NYSEARCA : EFA  |  Industries :
Type:

EFA historical data

Date Open High Low Close Volume
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
12/27/2010 57.38 57.62 57.28 57.60 63486
12/23/2010 57.57 57.76 57.55 57.72 104040
12/22/2010 57.65 57.76 57.55 57.75 91888
12/21/2010 57.65 57.72 57.52 57.64 181725
12/20/2010 57.85 57.86 57.45 57.70 126856
12/17/2010 57.56 57.61 57.26 57.57 168300
12/16/2010 57.60 57.98 57.41 57.89 154247
12/15/2010 57.95 58.19 57.42 57.57 193358
12/14/2010 58.36 58.71 58.22 58.34 160466
12/13/2010 58.09 58.56 57.99 58.25 151495
12/10/2010 57.46 57.69 57.22 57.63 134170
12/9/2010 57.52 57.58 57.09 57.50 149698
12/8/2010 57.24 57.56 56.90 57.35 134265
12/7/2010 57.91 57.98 57.12 57.18 247879
12/6/2010 56.90 57.26 56.81 57.15 154120
12/3/2010 56.90 57.46 56.85 57.41 177992
12/2/2010 55.69 56.90 55.64 56.86 224058
12/1/2010 55.33 55.84 55.22 55.80 218344
11/30/2010 53.88 54.54 53.85 54.26 262273
11/29/2010 54.77 55.01 54.23 54.88 258571
11/26/2010 55.37 55.68 55.27 55.37 86914
11/24/2010 55.96 56.33 55.94 56.31 188348
11/23/2010 55.87 56.07 55.29 55.43 224391
11/22/2010 57.10 57.40 56.49 57.15 281976
11/19/2010 57.31 57.80 57.03 57.77 142011
11/18/2010 57.55 57.83 57.50 57.77 193430
11/17/2010 56.35 56.67 56.22 56.36 223150
11/16/2010 56.90 57.00 55.80 56.05 404555
11/15/2010 57.83 57.93 57.39 57.40 150675
11/12/2010 57.75 58.06 57.13 57.44 190406
11/11/2010 57.84 58.01 57.59 57.92 213574
11/10/2010 58.45 58.57 57.65 58.42 193407
11/9/2010 59.20 59.35 58.05 58.25 173335
11/8/2010 58.74 58.96 58.49 58.84 117525
11/5/2010 59.15 59.43 58.90 59.20 141762
11/4/2010 59.19 59.51 59.12 59.46 197689
11/3/2010 57.82 58.14 57.17 58.14 245895
11/2/2010 57.68 57.85 57.53 57.74 130206
11/1/2010 57.10 57.30 56.50 56.80 141550
10/29/2010 56.94 57.14 56.77 57.01 132681
10/28/2010 57.18 57.20 56.72 57.03 158968
10/27/2010 56.63 56.77 56.07 56.59 159645
10/26/2010 56.89 57.20 56.75 57.14 147246
10/25/2010 57.89 58.10 57.48 57.51 139790
10/22/2010 57.41 57.50 57.12 57.29 124560
10/21/2010 57.50 57.87 56.81 57.14 148363
10/20/2010 56.73 57.67 56.69 57.45 155789
10/19/2010 56.65 57.01 56.11 56.39 204710
10/18/2010 57.42 57.91 57.25 57.66 123152
10/15/2010 57.89 57.93 57.12 57.53 208309
10/14/2010 57.73 57.93 57.38 57.72 161354
10/13/2010 57.21 57.62 57.08 57.32 155174
10/12/2010 56.36 56.83 55.95 56.68 133839
10/11/2010 56.97 57.03 56.60 56.80 99607
10/8/2010 56.62 56.97 56.43 56.87 165585
10/7/2010 57.11 57.12 56.20 56.50 222816
10/6/2010 56.47 56.71 56.35 56.69 242519
10/5/2010 55.65 56.38 55.54 56.22 251998
10/4/2010 54.99 55.21 54.46 54.67 147604
10/1/2010 55.48 55.59 55.02 55.47 158149
9/30/2010 55.61 55.81 54.63 54.92 303725
9/29/2010 55.43 55.62 55.15 55.33 187175
9/28/2010 55.22 55.55 54.64 55.42 307266
9/27/2010 55.36 55.41 55.05 55.10 131610
9/24/2010 54.93 55.48 54.89 55.38 210417
9/23/2010 53.86 54.41 53.76 53.88 204242
9/22/2010 54.72 55.01 54.32 54.47 216032
9/21/2010 54.57 54.98 54.05 54.55 241480
9/20/2010 53.91 54.66 53.77 54.56 172451
9/17/2010 53.88 53.98 53.33 53.63 189653
9/16/2010 53.76 54.03 53.61 53.89 180050
9/15/2010 53.78 54.21 53.54 54.15 199149
9/14/2010 53.58 54.34 53.42 54.13 209330
9/13/2010 53.54 53.81 53.46 53.77 231974
9/10/2010 52.67 52.86 52.60 52.81 101877
9/9/2010 53.00 53.00 52.40 52.65 141847
9/8/2010 52.11 52.54 52.08 52.16 134226
9/7/2010 52.10 52.14 51.73 51.76 179753
9/3/2010 52.43 52.65 52.15 52.49 160617
9/2/2010 51.70 52.01 51.54 52.01 146652
9/1/2010 51.16 51.90 51.06 51.72 255005
8/31/2010 49.74 50.27 49.54 49.94 241646
8/30/2010 50.19 50.40 49.78 49.79 173723
8/27/2010 50.13 50.58 49.48 50.52 168142
8/26/2010 49.85 50.14 49.40 49.55 160388
8/25/2010 49.08 49.67 48.82 49.57 188160
8/24/2010 49.53 49.86 49.16 49.52 216596
8/23/2010 50.56 50.89 50.20 50.21 133312
8/20/2010 50.30 50.42 50.00 50.31 163669
8/19/2010 51.70 51.84 50.60 50.84 208364
8/18/2010 51.83 52.02 51.46 51.67 141406
8/17/2010 51.69 51.98 51.40 51.69 136198
8/16/2010 50.72 51.31 50.58 51.12 166348
8/13/2010 50.87 51.17 50.69 50.71 188692
8/12/2010 50.51 51.05 50.50 50.89 220390
8/11/2010 51.70 51.71 50.87 50.95 405183
8/10/2010 52.88 53.63 52.58 53.38 202518
Marketplace
Trading Center