ISHARES MSCI EAFE GROWTH INDEX $65.67

down -0.45


24/5/2013 04:24 PM  |  NYSEARCA : EFG  |  Industries :
Type:

EFG historical data

Date Open High Low Close Volume
5/24/2013 65.33 65.67 65.16 65.67 440
5/23/2013 65.56 66.12 65.03 66.12 1001
5/22/2013 67.58 68.21 66.70 66.94 714
5/21/2013 67.13 67.69 67.07 67.61 977
5/20/2013 67.07 67.44 67.04 67.39 688
5/17/2013 66.67 67.14 66.67 67.07 597
5/16/2013 66.81 67.12 66.67 66.79 391
5/15/2013 66.87 67.28 66.87 67.17 886
5/14/2013 66.75 67.13 66.75 67.03 986
5/13/2013 66.69 66.85 66.63 66.82 370
5/10/2013 66.57 66.78 66.38 66.78 735
5/9/2013 66.83 66.89 66.31 66.57 1157
5/8/2013 66.81 67.16 66.81 67.16 4393
5/7/2013 66.44 66.49 66.20 66.36 605
5/6/2013 66.13 66.29 66.05 66.27 341
5/3/2013 66.08 66.51 66.08 66.33 396
5/2/2013 65.33 65.74 65.26 65.66 443
5/1/2013 65.77 65.85 65.37 65.41 580
4/30/2013 65.69 65.89 65.54 65.87 711
4/29/2013 65.37 65.83 65.28 65.76 446
4/26/2013 64.95 65.11 64.85 65.00 284
4/25/2013 64.97 65.22 64.88 64.95 473
4/24/2013 64.46 64.83 64.40 64.65 744
4/23/2013 63.85 64.28 63.85 64.21 1546
4/22/2013 63.15 63.47 62.88 63.36 784
4/19/2013 63.00 63.31 63.00 63.25 655
4/18/2013 63.05 63.05 62.55 62.70 296
4/17/2013 63.45 63.45 62.60 62.89 1404
4/16/2013 63.96 64.24 63.76 64.18 425
4/15/2013 64.04 64.04 63.28 63.28 764
4/12/2013 64.43 64.64 64.29 64.64 425
4/11/2013 64.64 65.04 64.64 64.80 805
4/10/2013 63.83 64.38 63.79 64.25 787
4/9/2013 63.28 63.69 63.05 63.49 497
4/8/2013 63.28 63.49 63.12 63.49 677
4/5/2013 62.67 63.13 62.55 63.08 575
4/4/2013 63.17 63.56 63.01 63.52 617
4/3/2013 63.59 63.72 63.01 63.07 470
4/2/2013 63.05 63.41 63.02 63.16 881
4/1/2013 63.00 63.05 62.52 62.62 2302
3/28/2013 63.00 63.38 63.00 63.30 666
3/27/2013 62.50 62.91 62.44 62.80 917
3/26/2013 62.80 63.11 62.80 63.08 593
3/25/2013 63.33 63.36 62.43 62.70 1195
3/22/2013 62.91 63.25 62.88 63.21 659
3/21/2013 62.78 63.11 62.73 62.74 548
3/20/2013 63.52 63.57 63.30 63.34 1877
3/19/2013 63.47 63.47 62.67 63.13 2151
3/18/2013 63.14 63.72 63.14 63.31 2365
3/15/2013 63.95 64.13 63.78 64.00 859
3/14/2013 63.36 63.79 63.35 63.76 380
3/13/2013 62.92 63.27 62.79 63.11 532
3/12/2013 63.17 63.40 62.99 63.13 700
3/11/2013 63.22 63.34 63.03 63.34 3095
3/8/2013 63.24 63.31 62.94 63.16 1418
3/7/2013 63.35 63.41 63.27 63.31 1287
3/6/2013 63.21 63.31 62.90 63.04 1015
3/5/2013 63.08 63.22 63.00 63.10 442
3/4/2013 62.02 62.59 61.96 62.53 788
3/1/2013 62.09 62.37 61.74 62.31 677
2/28/2013 62.35 62.64 62.21 62.21 984
2/27/2013 61.45 62.37 61.45 62.32 570
2/26/2013 61.52 61.77 61.23 61.64 2130
2/25/2013 62.52 62.58 60.96 61.01 2142
2/22/2013 62.04 62.37 61.88 62.33 552
2/21/2013 61.58 61.64 61.28 61.50 1423
2/20/2013 62.91 62.98 62.26 62.30 2609
2/19/2013 62.37 62.71 62.37 62.71 1015
2/15/2013 62.07 62.14 61.79 61.95 481
2/14/2013 61.85 62.05 61.77 61.95 749
2/13/2013 62.21 62.43 62.13 62.24 1098
2/12/2013 61.74 62.12 61.70 61.97 689
2/11/2013 61.72 61.75 61.47 61.64 2697
2/8/2013 61.66 61.89 61.66 61.86 939
2/7/2013 61.80 61.85 61.18 61.46 995
2/6/2013 61.59 62.00 61.57 61.93 3443
2/5/2013 61.81 61.99 61.67 61.76 774
2/4/2013 61.94 62.06 61.52 61.65 1617
2/1/2013 62.61 62.81 62.44 62.56 1700
1/31/2013 62.02 62.24 61.93 61.95 591
1/30/2013 62.05 62.28 62.04 62.10 600
1/29/2013 61.73 62.04 61.70 61.92 999
1/28/2013 61.76 61.80 61.51 61.66 1037
1/25/2013 61.94 62.08 61.80 62.03 1216
1/24/2013 61.25 61.59 61.23 61.46 435
1/23/2013 61.10 61.23 60.91 61.23 704
1/22/2013 60.94 61.12 60.76 61.11 1270
1/18/2013 61.07 61.07 60.78 61.00 893
1/17/2013 61.03 61.23 60.95 61.11 2397
1/16/2013 60.59 60.81 60.44 60.72 870
1/15/2013 60.54 60.96 60.54 60.82 2076
1/14/2013 60.72 60.96 60.64 60.90 703
1/11/2013 60.87 60.96 60.65 60.90 466
1/10/2013 60.64 60.92 60.46 60.82 972
1/9/2013 60.01 60.23 60.01 60.16 485
1/8/2013 60.02 60.15 59.74 59.91 2964
1/7/2013 60.04 60.36 59.98 60.33 1763
1/4/2013 60.20 60.73 60.20 60.58 531
1/3/2013 60.53 60.76 60.32 60.37 1281
1/2/2013 60.88 60.97 60.56 60.97 1064
Marketplace
Trading Center