iSh MSCI EAFE Shs  $66.59

down -1.13


31/7/2014 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
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
5/13/201161.4561.4960.2860.6120,889,300
5/12/201161.1861.8660.8061.5722,169,400
5/11/201162.3062.3761.1361.3733,181,200
5/10/201162.2562.6662.1262.6315,709,100
5/9/201161.6262.0961.3662.0417,228,400
5/6/201162.4362.6561.2661.6024,524,900
5/5/201162.1162.2861.3261.5725,552,300
5/4/201163.4363.4462.5962.8118,567,600
5/3/201163.6563.8363.0663.3514,224,400
5/2/201164.1364.3563.7863.8718,708,100
4/29/201163.7964.0763.4663.4617,700,000
4/28/201163.2963.7963.2863.7619,810,200
4/27/201162.7663.3962.3563.3316,033,300
4/26/201162.2362.6662.1162.5511,357,600
4/25/201162.1462.1961.8362.0711,595,700
4/21/201162.1262.1761.8662.0712,830,200
4/20/201161.5461.7361.4361.6716,681,700
4/19/201160.0260.2359.8360.1411,678,500
4/18/201159.6159.8259.0359.7020,672,800
4/15/201160.8461.0660.6060.9514,666,700
4/14/201160.5861.1460.4161.0415,113,000
4/13/201161.2561.2960.6160.7714,666,500
4/12/201160.8860.9560.4160.5914,528,200
4/11/201161.4461.6161.0361.1610,168,100
4/8/201161.5061.5961.1161.2812,447,800
4/7/201160.9361.1360.4360.7816,056,700
4/6/201160.8361.1660.8061.0814,206,700
4/5/201160.2160.7760.1660.5814,538,100
4/4/201160.8260.8660.4960.7319,412,400
4/1/201160.1960.7359.9260.6515,133,600
3/31/201160.0060.2959.8460.0821,689,300
3/30/201160.0960.4459.9660.3713,691,000
3/29/201159.2059.6758.9859.6614,378,200
3/28/201159.5559.7459.3159.3511,883,300
3/25/201159.5859.8659.3659.3812,696,400
3/24/201159.5160.0459.3460.0414,475,100
3/23/201158.8259.4158.5959.2517,402,000
3/22/201159.3159.3658.8959.1816,726,700
3/21/201158.9759.4458.8359.3524,135,200
3/18/201157.9958.1057.6557.9244,541,200
3/17/201157.2257.4556.7757.1330,667,900
3/16/201156.6756.8654.1055.2940,828,500
3/15/201155.2057.3855.0557.0643,599,400
3/14/201157.8758.3357.6458.2831,240,700
3/11/201158.8459.4958.8459.3417,729,900
3/10/201159.7459.7559.2559.3424,976,200
3/9/201160.8460.9960.5860.8513,060,500
3/8/201160.5461.0360.2160.8313,437,100
3/7/201161.4961.6360.4860.6416,477,400
3/4/201161.5761.6960.8261.2318,191,100
3/3/201161.5361.8161.2761.7916,087,900
3/2/201160.8161.3060.7461.0117,851,200
3/1/201161.7661.8060.6560.6920,477,700
2/28/201161.6261.8061.2661.5519,750,600
2/25/201160.6961.0560.6561.0015,586,000
2/24/201160.3560.5259.8060.2817,690,600
2/23/201160.4260.6359.8760.2318,757,400
2/22/201160.6361.0960.0960.1524,077,600
2/18/201161.7061.9861.5761.9210,151,400
2/17/201161.3661.8661.3361.7115,745,800
2/16/201161.0061.5660.9461.5014,665,300
2/15/201160.8960.9560.6360.7714,695,100
2/14/201160.7061.0360.6460.959,851,160
2/11/201160.2660.9360.2560.8312,115,200
2/10/201160.3660.8260.1860.8013,190,500
2/9/201161.0361.3260.8761.2017,360,700
2/8/201161.0461.4060.8361.3814,437,700
2/7/201160.6661.0660.6360.9813,215,000
2/4/201160.6160.8160.2360.7912,648,400
2/3/201160.5160.8460.0760.8111,593,200
2/2/201160.7260.9760.6260.8017,063,100
2/1/201160.2060.9760.1260.8525,762,500
1/31/201159.4159.6959.2759.4420,763,600
1/28/201159.9160.0858.8158.9318,244,200
1/27/201160.1960.4159.9460.2711,888,900
1/26/201160.0360.2459.8560.1320,444,600
1/25/201159.3959.7659.2059.7513,323,300
1/24/201159.1459.8759.1459.8713,493,900
1/21/201159.4259.5459.0859.2413,671,400
1/20/201158.9059.1558.4458.9217,207,800
1/19/201160.0360.0759.2659.4319,678,800
1/18/201159.7159.9559.6359.8411,977,000
1/14/201158.9259.5158.8859.4521,884,200
1/13/201159.3459.5159.0059.0916,441,100
1/12/201158.3558.9358.2558.9320,472,300
1/11/201157.6257.7657.3657.6615,014,000
1/10/201156.9757.3456.7257.2712,666,500
1/7/201157.6957.8357.0757.3716,347,300
1/6/201158.3158.3557.4757.6023,622,000
1/5/201157.6658.2757.6558.2713,008,800
1/4/201158.9558.9858.2358.5214,583,100
1/3/201158.6158.8758.5658.7016,245,400
12/31/201057.8758.6257.8558.2228,390,800
12/30/201058.0358.0857.6557.8710,546,200
12/29/201058.0158.2957.9458.159,244,850
Trading Center