ISHARES MSCI EAFE INDEX $63.05

up +0.43


17/5/2013 05:17 PM  |  NYSEARCA : EFA  |  Industries :
Type:

EFA historical data

Date Open High Low Close Volume
3/12/2010 55.73 55.75 55.37 55.66 117433
3/11/2010 55.05 55.35 54.81 55.29 130153
3/10/2010 54.85 55.34 54.78 55.08 136411
3/9/2010 54.47 55.11 54.45 54.85 153565
3/8/2010 55.06 55.21 54.81 54.98 113361
3/5/2010 54.31 55.06 54.21 54.98 186563
3/4/2010 54.13 54.23 53.62 53.93 126456
3/3/2010 53.91 54.41 53.83 54.07 152924
3/2/2010 53.39 53.79 53.17 53.43 141357
3/1/2010 52.74 53.13 52.60 53.03 147744
2/26/2010 52.19 52.85 51.91 52.62 197142
2/25/2010 51.58 52.31 51.47 52.30 185444
2/24/2010 52.37 52.93 52.23 52.62 157898
2/23/2010 52.80 53.04 52.12 52.29 180388
2/22/2010 53.23 53.31 52.91 53.04 144221
2/19/2010 52.53 53.07 52.38 52.94 160690
2/18/2010 52.81 53.35 52.81 53.27 137476
2/17/2010 53.14 53.27 52.75 52.97 196820
2/16/2010 51.99 53.01 51.81 52.90 195928
2/12/2010 51.30 51.85 51.05 51.75 189949
2/11/2010 51.54 52.29 51.15 52.20 193973
2/10/2010 51.77 51.95 51.21 51.72 235025
2/9/2010 51.59 52.52 51.09 52.05 308118
2/8/2010 50.97 51.45 50.45 50.46 192380
2/5/2010 51.29 51.48 49.94 51.48 430461
2/4/2010 52.74 52.80 51.54 51.57 322022
2/3/2010 53.98 54.20 53.48 53.76 202259
2/2/2010 53.82 54.46 53.65 54.33 197202
2/1/2010 53.20 53.52 52.48 53.44 231238
1/29/2010 53.32 53.63 52.33 52.48 289172
1/28/2010 54.19 54.20 52.85 53.25 261426
1/27/2010 53.88 54.21 53.38 54.16 271560
1/26/2010 54.05 54.68 53.91 54.22 221353
1/25/2010 54.86 54.98 54.39 54.53 202427
1/22/2010 54.70 55.05 53.79 53.87 274325
1/21/2010 56.04 56.18 54.58 54.94 229791
1/20/2010 56.37 56.40 55.62 56.14 245101
1/19/2010 56.88 57.68 56.84 57.61 175077
1/15/2010 57.51 57.61 56.78 57.05 192817
1/14/2010 57.50 58.00 57.50 57.96 133626
1/13/2010 57.28 57.70 56.94 57.52 154466
1/12/2010 57.11 57.38 56.60 57.04 190297
1/11/2010 57.83 57.86 57.47 57.72 123875
1/8/2010 56.90 57.31 56.74 57.25 128265
1/7/2010 56.64 56.84 56.37 56.80 109066
1/6/2010 56.68 57.09 56.67 57.02 118881
1/5/2010 56.87 57.10 56.51 56.78 143528
1/4/2010 56.42 56.94 56.41 56.73 185569
12/31/2009 55.92 55.95 55.22 55.28 138934
12/30/2009 55.39 55.67 55.26 55.67 125662
12/29/2009 56.19 56.20 55.69 55.90 106483
12/28/2009 55.85 55.85 55.63 55.81 117623
12/24/2009 55.56 55.65 55.45 55.57 49793
12/23/2009 55.15 55.35 54.91 55.35 106835
12/22/2009 54.77 54.98 54.58 54.85 155892
12/21/2009 54.95 55.28 54.89 55.00 150197
12/18/2009 54.94 55.06 54.23 54.84 187697
12/17/2009 55.02 55.13 54.57 54.71 203456
12/16/2009 55.91 56.31 55.85 56.03 173134
12/15/2009 55.29 55.71 55.24 55.38 162114
12/14/2009 55.86 56.02 55.64 56.00 231885
12/11/2009 55.65 55.74 55.33 55.46 227973
12/10/2009 55.60 55.78 54.77 55.48 124306
12/9/2009 55.25 55.50 54.72 55.31 164353
12/8/2009 55.79 55.80 55.23 55.38 165477
12/7/2009 56.31 56.83 56.26 56.36 130576
12/4/2009 57.36 57.66 56.30 56.67 178626
12/3/2009 57.33 57.63 56.71 56.87 157141
12/2/2009 56.88 57.31 56.76 57.00 130346
12/1/2009 56.47 57.09 56.37 56.91 179522
11/30/2009 55.24 55.75 54.90 55.39 208570
11/27/2009 54.52 55.62 54.44 55.21 145076
11/25/2009 56.57 56.89 56.30 56.85 152830
11/24/2009 56.20 56.33 55.68 56.10 236015
11/23/2009 56.46 56.77 56.17 56.33 171128
11/20/2009 54.97 55.39 54.93 55.34 153793
11/19/2009 55.91 55.91 55.21 55.65 218165
11/18/2009 56.94 56.98 56.40 56.72 121144
11/17/2009 56.69 56.95 56.35 56.90 153676
11/16/2009 56.87 57.61 56.84 57.28 181050
11/13/2009 55.93 56.56 55.62 56.38 205922
11/12/2009 56.20 56.49 55.49 55.60 181770
11/11/2009 56.64 56.91 56.15 56.42 147462
11/10/2009 55.97 56.39 55.88 56.25 195838
11/9/2009 56.00 56.56 55.91 56.55 175545
11/6/2009 54.47 55.09 54.35 55.01 127503
11/5/2009 54.68 55.14 54.51 54.85 134907
11/4/2009 54.31 54.67 53.98 54.15 243406
11/3/2009 52.85 53.72 52.78 53.61 195673
11/2/2009 53.77 54.56 53.21 53.82 258780
10/30/2009 54.78 54.96 53.21 53.30 314678
10/29/2009 54.56 55.33 54.12 55.14 212743
10/28/2009 54.35 54.61 53.41 53.56 254410
10/27/2009 55.43 55.63 54.80 54.88 233130
10/26/2009 56.37 56.79 55.10 55.32 210313
10/23/2009 56.92 56.93 55.90 56.17 193830
10/22/2009 56.48 57.23 56.03 57.07 158142
10/21/2009 56.59 57.46 56.46 56.52 197202
10/20/2009 57.18 57.19 56.30 56.71 147004
10/19/2009 56.65 57.19 56.40 57.01 161279
Marketplace
Trading Center