$67.03 -0.06 (%) iSh MSCI EAFE G Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFG historical data

Date Open High Low Close Volume
5/27/201667.0767.1666.8667.0371,721
5/26/201667.1667.1966.8967.09300,342
5/25/201666.7567.0366.7566.92268,896
5/24/201665.9266.6065.9266.47176,157
5/23/201665.6465.7265.4365.53122,529
5/20/201665.8365.8965.6265.7961,788
5/19/201665.1765.3364.9965.22115,885
5/18/201665.7466.2765.4065.65127,432
5/17/201666.1166.2165.5765.64496,197
5/16/201665.7766.2665.5366.23125,063
5/13/201665.6965.9065.4165.4896,689
5/12/201666.7266.7265.8666.11101,160
5/11/201666.4366.5966.1566.16114,777
5/10/201666.2566.7466.2566.73241,478
5/9/201666.0566.1665.7965.84112,795
5/6/201665.2965.6565.2265.64166,892
5/5/201665.6865.7065.3365.49956,558
5/4/201665.9165.9165.4365.571,225,580
5/3/201666.7766.7766.2366.30172,441
5/2/201667.0667.2866.9667.2685,673
4/29/201666.8966.9066.3266.5785,910
4/28/201666.9267.3266.6466.74185,933
4/27/201667.4367.8167.2467.67377,312
4/26/201667.6767.7067.3567.5493,986
4/25/201667.4267.4967.1867.4776,366
4/22/201667.7467.7867.3567.59111,352
4/21/201668.0468.0467.5967.7278,287
4/20/201668.3468.5868.1068.21125,865
4/19/201668.3768.6068.1568.4492,586
4/18/201666.6367.3066.6367.25131,951
4/15/201666.8266.8766.6466.6682,939
4/14/201666.9467.0566.7766.82133,261
4/13/201666.6066.7966.4266.71304,068
4/12/201665.5466.0465.1565.93519,350
4/11/201665.6365.8565.2065.20121,182
4/8/201665.3465.4865.1365.31157,294
4/7/201664.6364.7864.0464.2567,572
4/6/201664.2965.1464.2465.14156,489
4/5/201664.1864.2563.9464.0771,896
4/4/201665.4465.4465.0365.0982,243
4/1/201664.4665.1964.3165.18123,344
3/31/201666.0566.2165.7765.81121,575
3/30/201666.3866.6666.2266.37137,616
3/29/201664.8765.8664.6565.82101,065
3/28/201665.0465.1464.8265.01101,497
3/24/201664.3664.6364.3064.59146,706
3/23/201665.3465.3464.8764.93233,254
3/22/201664.9865.4864.9165.38128,178
3/21/201665.2565.5165.1965.36104,451
3/18/201665.3565.5865.1865.4989,542
3/17/201665.1565.7265.1065.56102,529
3/16/201664.1965.3164.1165.30111,670
3/15/201664.6164.6964.4664.66111,903
3/14/201665.2965.3865.1265.24384,875
3/11/201664.8765.3464.7565.31112,447
3/10/201664.4564.7163.3963.88102,382
3/9/201663.9964.0763.7863.86119,381
3/8/201663.8263.9663.5663.6387,435
3/7/201663.6364.3163.4964.13125,823
3/4/201664.3164.6164.1464.32243,409
3/3/201663.4963.9063.3763.84133,905
3/2/201663.1463.5563.0163.53115,479
3/1/201662.6163.4462.5463.38162,547
2/29/201661.9162.2861.6561.6765,804
2/26/201662.6362.6561.9762.07135,241
2/25/201661.9462.4061.6962.40107,467
2/24/201660.9461.8160.6661.77100,436
2/23/201662.3262.3861.6861.7885,000
2/22/201662.3862.7062.3762.66103,639
2/19/201661.6962.0761.4662.03254,172
2/18/201662.5062.5061.9061.99483,961
2/17/201661.7862.3261.7862.1999,613
2/16/201661.1861.2760.6561.23149,202
2/12/201659.4260.1159.2060.08319,917
2/11/201659.5259.6858.9959.47257,653
2/10/201660.6360.8960.1460.17239,390
2/9/201659.5460.3959.4060.12141,439
2/8/201660.7660.7660.0460.501,236,180
2/5/201662.6462.6961.4361.642,494,640
2/4/201662.7263.2362.5262.97260,889
2/3/201663.1863.3862.1063.35283,979
2/2/201663.3863.3962.5862.79435,760
2/1/201663.6564.2663.4964.07362,917
1/29/201663.0463.9863.0163.96298,749
1/28/201662.9863.0562.1662.66211,066
1/27/201663.0263.5062.3462.61212,698
1/26/201662.2363.0062.0763.00596,116
1/25/201662.2062.5461.9962.022,097,110
1/22/201662.2362.6862.1462.56288,170
1/21/201660.2961.1959.8960.85505,315
1/20/201660.6860.8559.3960.58566,075
1/19/201662.2362.3161.4161.84429,981
1/15/201661.3661.6960.8161.14169,734
1/14/201662.8163.5262.3263.23171,792
1/13/201664.0064.0662.6362.6778,987
1/12/201663.7563.8363.1063.68134,649
1/11/201663.6163.6162.7063.24205,984
1/8/201664.0764.0762.9062.95180,648
1/7/201663.7964.3763.6263.75132,575
1/6/201664.5964.9664.4864.81143,395
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center