$64.39 -1.66 (%) iSh MSCI EAFE G Shs - NYSEARCA

Sep. 1, 2015 | 12:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFG historical data

Date Open High Low Close Volume
8/31/201566.2266.4666.0166.05276,131
8/28/201566.3966.8266.3166.66603,027
8/27/201566.3766.9866.2566.69322,737
8/26/201565.2266.3464.5965.98289,459
8/25/201564.4967.4764.4964.58201,971
8/24/201563.6465.3261.7363.86605,196
8/21/201567.5167.6566.0066.05189,528
8/20/201568.7068.7067.6567.6894,919
8/19/201569.3869.6668.9869.39353,189
8/18/201570.1070.1769.8069.9065,637
8/17/201569.9370.4269.8770.34185,183
8/14/201570.3070.6370.1770.53164,047
8/13/201570.1970.5370.0670.3270,227
8/12/201569.9170.2969.4270.28187,960
8/11/201571.2171.2170.6270.91623,254
8/10/201571.4172.0371.4171.9464,023
8/7/201570.9271.2170.7471.1296,476
8/6/201571.5671.5671.1471.37174,052
8/5/201571.7071.8471.5771.6886,623
8/4/201571.4971.5471.1671.3375,779
8/3/201571.4771.5271.0371.3353,378
7/31/201571.5671.5771.1471.3189,441
7/30/201570.6770.8970.2770.8890,985
7/29/201570.8871.3070.8371.1185,925
7/28/201570.5770.9770.2070.94135,463
7/27/201570.4470.4469.9670.0897,715
7/24/201571.2871.2870.5270.6741,728
7/23/201571.6771.6771.2071.32129,467
7/22/201571.3071.4771.2271.42169,173
7/21/201572.0672.0871.8171.98130,388
7/20/201572.2372.3572.0872.2334,532
7/17/201571.9672.0971.8371.8855,231
7/16/201572.0372.1571.9072.03110,732
7/15/201571.5271.5871.1471.41276,685
7/14/201571.3171.7071.2071.61175,225
7/13/201571.0471.2370.9671.0381,621
7/10/201569.2970.8669.2970.7264,387
7/9/201568.2269.1868.2268.66216,363
7/8/201567.9668.0367.4367.58110,259
7/7/201568.6569.2267.8069.11128,578
7/6/201569.0369.6268.7969.0492,700
7/2/201570.4570.5170.1370.3783,502
7/1/201570.5770.9270.1470.40100,216
6/30/201570.6670.8569.5169.8869,061
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
  • 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!