iSh MSCI EAFE G Shs  $70.62

down -0.05


29/8/2014 09:44 AM  |  NYSEARCA : EFG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFG historical data

Date Open High Low Close Volume
8/28/201470.6270.7270.5570.6731,856
8/27/201471.1171.1470.9570.9933,655
8/26/201471.0671.2070.9270.9739,999
8/25/201470.8371.0670.7570.9137,659
8/22/201470.5370.6170.2270.4146,208
8/21/201470.6870.8570.6170.7634,462
8/20/201470.3470.5870.2670.4839,704
8/19/201470.5970.7770.5870.7733,827
8/18/201470.3470.5470.3370.5337,144
8/15/201470.4570.4769.4669.9755,351
8/14/201469.9870.0769.9269.99147,351
8/13/201469.7569.8469.6369.7187,387
8/12/201469.2169.4669.2169.3928,284
8/11/201469.4169.5669.3069.4130,086
8/8/201468.5869.0668.4569.0628,215
8/7/201469.3369.3968.4468.6147,617
8/6/201468.8069.3568.7169.2474,664
8/5/201469.8169.8169.1669.3565,361
8/4/201470.0370.2069.7070.1376,209
8/1/201469.9370.1969.7369.87119,462
7/31/201470.8170.8170.2270.22235,700
7/30/201471.7671.8271.2671.6054,376
7/29/201471.9472.0071.5871.5841,244
7/28/201471.8971.9171.4871.8048,302
7/25/201472.1372.1371.7471.8422,295
7/24/201472.3072.3072.1472.2041,259
7/23/201472.1772.1872.0472.1023,377
7/22/201472.1072.1071.9471.94274,750
7/21/201471.6171.6671.4271.59108,677
7/18/201471.6072.1171.5472.0346,193
7/17/201471.9172.2271.4071.4976,522
7/16/201472.3872.3872.1872.2741,614
7/15/201472.1572.1571.6371.8256,193
7/14/201472.3072.3172.0972.1440,999
7/11/201471.4271.6271.2971.5551,433
7/10/201471.0971.5771.0671.5456,800
7/9/201471.9272.3871.9272.35126,000
7/8/201472.3972.4471.8872.0640,986
7/7/201472.8872.9472.7172.7930,360
7/3/201473.2073.4473.1473.4047,864
7/2/201473.1073.1672.9073.1642,624
7/1/201472.9273.1072.8073.00357,039
6/30/201472.3772.5672.2872.4548,401
6/27/201472.0772.3571.9972.3250,003
6/26/201472.1772.2571.7572.2272,260
6/25/201471.9872.2871.9672.2236,768
6/24/201473.5173.6573.1473.31124,295
6/20/201474.0574.0573.8073.9150,940
6/19/201474.1174.1173.8874.0064,489
6/18/201473.1473.6573.0073.6587,695
6/17/201472.8173.0972.8073.07142,401
6/16/201472.9073.0572.8172.9879,013
6/13/201473.0473.0772.8473.0025,172
6/12/201473.2973.2972.9773.0622,700
6/11/201473.1873.1972.9673.0525,316
6/10/201473.2273.4673.2273.4634,799
6/9/201473.3973.5973.3173.5640,964
6/6/201473.4973.6573.3573.6444,027
6/5/201473.0973.4972.9773.4245,038
6/4/201472.7972.9772.7072.9642,514
6/3/201472.8572.9272.7572.8994,266
6/2/201473.0773.1272.8873.05284,570
5/30/201472.8572.9672.7472.94259,140
5/29/201472.7372.8572.5872.8349,394
5/28/201472.4272.4372.2772.3426,335
5/27/201472.6572.6672.4272.6134,129
5/23/201471.9172.0971.8572.02107,062
5/22/201471.9172.0071.8372.0040,767
5/21/201471.4971.7471.4871.7447,983
5/20/201471.4571.4571.0571.2452,662
5/19/201471.4071.6371.3871.5944,809
5/16/201471.5771.6571.4171.6549,425
5/15/201471.7671.7671.3171.4948,585
5/13/201471.9772.0271.8171.9538,129
5/12/201471.7271.8171.5571.7742,649
5/8/201471.4471.7171.3271.4264,442
5/7/201471.5071.5871.2071.58294,528
5/6/201471.7271.7271.4971.5338,860
5/5/201471.2771.7071.1371.6942,517
5/2/201471.6871.9371.5871.6661,443
5/1/201471.8472.0571.6872.05117,171
4/30/201471.2671.6271.1771.5558,352
4/29/201471.2771.4371.1571.2938,792
4/28/201471.1071.1570.5370.9948,425
4/25/201471.1271.1270.7070.7953,006
4/24/201471.2071.2670.7971.1142,480
4/23/201471.4171.4171.1471.20104,880
4/22/201471.3671.4471.2671.3862,053
4/21/201470.8071.1170.5571.0853,656
4/17/201470.8771.1170.7271.0231,706
4/16/201470.4370.7770.2970.74149,578
4/15/201470.0370.0869.1269.8769,300
4/14/201470.1470.2669.7970.1462,050
4/11/201469.8170.2369.6969.7037,780
4/10/201471.1271.2070.1670.1666,200
4/9/201471.0671.5070.8971.4480,264
4/8/201470.4570.7470.3970.5979,835
4/7/201471.0071.0070.5470.7047,345
4/4/201471.6471.6770.9571.1043,269
4/3/201471.5271.5271.1971.43101,424
Trading Center