ISHARES MSCI EAFE INDEX $61.99

down -0.90


23/5/2013 04:23 PM  |  NYSEARCA : EFA  |  Industries :
Type:

EFA historical data

Date Open High Low Close Volume
8/10/2010 52.88 53.63 52.58 53.38 202518
8/9/2010 53.89 53.95 53.68 53.81 135796
8/6/2010 53.27 53.80 53.09 53.75 180787
8/5/2010 53.43 53.59 53.15 53.59 131585
8/4/2010 53.51 53.77 53.22 53.63 158914
8/3/2010 53.42 53.76 53.16 53.58 183830
8/2/2010 53.09 53.75 52.96 53.66 202570
7/30/2010 51.46 52.25 51.40 51.91 252657
7/29/2010 52.58 52.81 51.61 52.07 203137
7/28/2010 51.96 52.12 51.67 51.83 184728
7/27/2010 52.25 52.30 51.71 52.10 310438
7/26/2010 51.31 51.97 51.19 51.95 294169
7/23/2010 50.91 51.60 50.74 51.59 263491
7/22/2010 50.52 51.17 50.52 50.99 254124
7/21/2010 50.22 50.25 49.17 49.33 182485
7/20/2010 49.14 50.31 49.12 50.24 176486
7/19/2010 49.99 50.16 49.48 49.90 153441
7/16/2010 50.61 50.62 49.51 49.58 290925
7/15/2010 51.08 51.31 50.42 51.22 217410
7/14/2010 50.57 51.02 50.43 50.97 170361
7/13/2010 50.51 50.91 50.41 50.79 210272
7/12/2010 49.65 49.99 49.51 49.87 195129
7/9/2010 49.56 50.08 49.48 50.06 198070
7/8/2010 49.70 50.02 49.33 50.01 307044
7/7/2010 48.32 49.59 48.27 49.53 310965
7/6/2010 48.43 48.79 47.71 48.03 262258
7/2/2010 47.47 47.66 46.77 47.09 245805
7/1/2010 47.10 47.26 46.45 47.19 434536
6/30/2010 46.90 47.38 46.48 46.51 401120
6/29/2010 47.60 47.60 46.67 46.83 397593
6/28/2010 48.75 49.11 48.38 48.49 239150
6/25/2010 48.54 48.99 48.17 48.85 318839
6/24/2010 49.10 49.17 48.43 48.57 242187
6/23/2010 49.46 49.78 48.83 49.43 309042
6/22/2010 50.72 50.93 49.87 49.96 282218
6/21/2010 51.39 51.49 50.40 50.60 260812
6/18/2010 50.63 50.85 50.45 50.61 201647
6/17/2010 50.78 50.80 50.20 50.70 234029
6/16/2010 50.15 50.74 50.04 50.54 217859
6/15/2010 50.00 50.81 49.82 50.78 283651
6/14/2010 49.63 49.93 49.13 49.22 294592
6/11/2010 48.29 48.93 48.20 48.91 224591
6/10/2010 48.24 48.88 48.08 48.84 305060
6/9/2010 47.34 47.83 46.63 46.86 303955
6/8/2010 46.55 47.09 46.13 47.03 339116
6/7/2010 47.07 47.30 46.28 46.29 243841
6/4/2010 47.76 48.02 46.65 46.88 366852
6/3/2010 49.37 49.46 48.52 48.97 270196
6/2/2010 48.06 49.15 47.79 49.12 253363
6/1/2010 47.89 49.02 47.80 47.84 347536
5/28/2010 49.03 49.15 48.11 48.32 394821
5/27/2010 48.30 49.30 48.01 49.27 335069
5/26/2010 47.37 47.78 46.51 46.62 421256
5/25/2010 46.09 47.39 45.85 47.32 534418
5/24/2010 47.94 48.32 47.47 47.50 264894
5/21/2010 47.02 48.68 46.91 48.62 521846
5/20/2010 47.71 48.27 46.97 47.46 500131
5/19/2010 48.88 49.34 48.35 49.17 414416
5/18/2010 50.54 50.63 48.73 48.98 391525
5/17/2010 50.17 50.40 48.90 50.06 331310
5/14/2010 50.82 50.92 49.55 49.99 403662
5/13/2010 51.76 52.12 51.32 51.45 296754
5/12/2010 51.99 52.44 51.90 52.13 277856
5/11/2010 51.21 52.36 51.16 51.55 423436
5/10/2010 52.45 52.85 51.95 52.40 633017
5/7/2010 49.81 50.31 48.30 49.21 661792
5/6/2010 51.28 51.60 47.26 49.32 645264
5/5/2010 51.45 52.24 51.34 51.62 407913
5/4/2010 53.39 53.42 52.41 52.63 429325
5/3/2010 54.51 54.99 54.41 54.80 220463
4/30/2010 55.12 55.18 54.27 54.41 248171
4/29/2010 54.85 55.23 54.71 55.10 214059
4/28/2010 54.69 54.79 53.68 54.26 328953
4/27/2010 55.70 56.08 54.12 54.25 396991
4/26/2010 56.62 56.75 56.40 56.52 196705
4/23/2010 55.81 56.49 55.63 56.46 182501
4/22/2010 55.68 56.14 55.32 56.04 221282
4/21/2010 56.69 56.79 56.26 56.55 155974
4/20/2010 57.00 57.08 56.78 56.92 140398
4/19/2010 56.08 56.61 55.89 56.57 196570
4/16/2010 57.48 57.71 56.43 56.72 303411
4/15/2010 57.69 58.09 57.64 58.00 135342
4/14/2010 57.69 58.08 57.52 58.04 207638
4/13/2010 57.39 57.44 56.85 57.28 90940
4/12/2010 57.34 57.50 57.21 57.33 119922
4/9/2010 56.58 57.22 56.56 57.15 171312
4/8/2010 55.86 56.46 55.74 56.41 138530
4/7/2010 56.56 56.68 56.26 56.47 195745
4/6/2010 56.44 56.95 56.38 56.87 150257
4/5/2010 56.94 57.20 56.75 57.03 144340
4/1/2010 56.55 56.99 56.52 56.97 204939
3/31/2010 55.77 56.18 55.64 55.98 227026
3/30/2010 56.16 56.31 55.72 55.98 167680
3/29/2010 55.78 56.04 55.68 55.98 136057
3/26/2010 55.33 55.72 55.16 55.51 234662
3/25/2010 55.45 55.66 54.90 54.97 186330
3/24/2010 55.00 55.21 54.76 55.00 182340
3/23/2010 55.56 56.01 55.35 55.92 155330
3/22/2010 54.64 55.60 54.60 55.53 173742
3/19/2010 55.86 55.91 55.11 55.37 178197
Marketplace
Trading Center