$69.96 -2.23 (%) iSh MSCI EAFE G Shs - NYSEARCA

Jun. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFG historical data

Date Open High Low Close Volume
6/29/201571.4671.4669.8569.96176,060
6/26/201572.3272.3371.8972.1930,639
6/25/201572.4572.4572.1072.1044,297
6/24/201573.3673.4773.0173.0261,165
6/23/201573.7473.9073.6373.6969,616
6/22/201573.5973.9473.4473.5237,508
6/19/201572.4472.4572.1672.2885,176
6/18/201571.8472.8471.8472.3363,705
6/17/201571.6371.8871.0671.71148,952
6/16/201571.6272.0071.5271.8537,316
6/15/201571.5771.9271.3871.8551,483
6/12/201572.1372.4671.9272.3347,700
6/11/201572.9373.0372.5372.8037,037
6/10/201572.1672.7672.0272.58130,649
6/9/201571.2371.2370.7371.08123,059
6/8/201571.4971.5371.2071.48107,437
6/5/201571.4271.6971.2371.5692,833
6/4/201572.7973.2072.3072.4878,128
6/3/201573.1973.5473.0773.1657,607
6/2/201572.7973.1772.5972.73393,055
6/1/201572.9673.1072.3472.5373,897
5/29/201573.1973.2872.3872.7856,973
5/28/201573.2873.5772.9073.5384,871
5/27/201573.0373.6472.9573.59125,469
5/26/201573.5073.5572.6472.8677,318
5/22/201574.1574.2073.9373.99102,838
5/21/201574.3174.6274.1974.5561,486
5/20/201574.0974.4273.8874.18110,138
5/19/201574.0674.2274.0074.07204,848
5/18/201574.1574.3574.0474.2996,107
5/15/201574.1674.5274.0274.4887,282
5/14/201574.0274.3473.8874.3472,824
5/13/201573.5673.8173.2873.3773,156
5/12/201572.8272.9772.6172.81155,548
5/11/201572.9673.1172.7772.9495,938
5/8/201572.8373.6072.8373.5067,377
5/7/201572.0172.1171.7372.11716,063
5/6/201572.4772.4871.8172.15103,229
5/5/201572.8872.8871.9271.98147,818
5/4/201572.8373.1972.7773.04739,014
5/1/201572.6173.0172.3473.01146,938
4/30/201572.5072.7572.2672.39319,598
4/29/201573.2473.4172.6272.9577,057
4/28/201573.5773.8173.3173.81211,624
4/27/201573.9674.1873.7673.8457,093
4/24/201573.3173.5773.0473.45100,185
4/23/201572.4473.1672.3573.07280,461
4/22/201572.8172.8972.4872.8741,885
4/21/201571.9072.9672.5672.66197,784
4/20/201571.9572.1071.7871.9054,619
4/17/201572.1372.1371.5471.88108,898
4/16/201572.8573.0472.4872.8560,470
4/15/201572.6972.8572.3172.6769,849
4/14/201572.4872.4972.2872.4666,442
4/13/201572.2372.2871.9071.9964,436
4/10/201572.2772.5372.1972.4751,413
4/9/201572.3772.4372.0172.2840,168
4/8/201572.4572.5271.8972.17112,212
4/7/201571.9272.1471.6371.65124,788
4/6/201571.3272.1271.2071.73108,524
4/2/201570.9271.0970.8270.9555,692
4/1/201570.3170.4470.0370.43364,736
3/31/201569.9570.3369.8870.07190,954
3/30/201570.9171.1970.8270.9967,345
3/27/201570.7070.9370.5970.83103,974
3/26/201570.4970.7670.1770.55322,683
3/25/201572.0272.0671.1971.1984,521
3/24/201572.0272.0871.7071.7193,221
3/23/201571.8071.9971.6471.90171,338
3/20/201571.3771.8171.1471.56104,219
3/19/201570.1870.2669.6670.0977,326
3/18/201569.5770.9969.4270.84108,328
3/17/201569.3969.6069.1469.44147,517
3/16/201569.4169.7869.4169.7068,512
3/13/201568.7968.9368.4168.8380,336
3/11/201568.1768.3067.9768.1865,331
3/10/201568.4768.4767.9968.0253,485
3/9/201569.4169.4669.2069.3979,724
3/6/201569.8469.8669.2469.34139,662
3/5/201570.3170.4270.0970.1688,671
3/4/201569.8870.0869.5570.0180,841
3/3/201570.5370.5370.0370.2777,936
3/2/201570.5670.7070.4370.7098,049
2/27/201570.6070.8570.4870.5654,227
2/26/201570.5270.6470.3570.47140,778
2/25/201570.4470.6570.3470.5991,603
2/24/201570.1870.6069.9170.5381,253
2/23/201570.0970.2269.9770.1150,698
2/20/201569.4170.4669.2970.3371,676
2/19/201569.5369.8069.4469.5548,602
2/18/201569.1769.5968.9769.43113,822
2/17/201568.7269.0368.4668.9295,559
2/13/201568.6868.7968.4968.7892,753
2/12/201567.9368.4167.9368.4151,845
2/11/201567.4467.5367.1067.4877,116
2/10/201567.5167.8167.3767.7885,953
2/9/201567.0067.2866.9067.09174,486
2/6/201567.7567.8367.2167.35147,367
2/5/201567.7968.3567.7468.35141,242
2/4/201567.8368.0567.4967.55160,532
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!