$69.34 -0.82 (%) iSh MSCI EAFE G Shs - NYSEARCA

Mar. 6, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFG historical data

Date Open High Low Close Volume
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
2/3/201567.4668.0867.4567.92158,370
2/2/201566.9367.4166.6367.31137,055
1/30/201567.0267.1966.5866.6692,370
1/29/201567.3867.6767.0367.63124,188
1/28/201567.8467.8466.6166.73177,672
1/27/201567.3967.7867.3267.56120,797
1/26/201567.3167.7467.0667.54135,409
1/23/201567.0767.1166.6766.70119,598
1/22/201566.5967.1266.3566.8893,060
1/21/201566.5866.8966.4166.81117,401
1/20/201566.8466.8766.2166.51165,946
1/16/201565.5966.3065.5066.30132,649
1/15/201566.0566.1565.5165.67188,300
1/14/201565.0065.2564.7265.14164,123
1/13/201565.8565.8564.8465.2370,903
1/12/201565.2465.2464.7064.9387,122
1/9/201565.3965.3964.7065.0078,802
1/8/201564.8065.4364.8065.20105,033
1/6/201564.3764.4763.4463.62134,940
1/5/201565.0665.0664.2264.36114,551
1/2/201566.0366.1265.4965.68123,888
12/31/201466.4966.5765.8065.81202,566
12/30/201466.5766.5866.2966.30228,094
12/29/201467.0267.1066.8566.90251,303
12/26/201467.3267.5167.0867.34100,033
12/24/201467.0767.2966.7467.0892,245
12/23/201466.9867.0066.6666.82219,182
12/22/201467.0467.1166.8967.08281,286
12/19/201466.5866.9866.3966.84199,294
12/18/201466.3466.9166.1466.89189,061
12/17/201465.2166.0564.8765.43722,386
12/16/201465.1166.3064.9865.51157,677
12/15/201466.3866.4664.9965.14203,689
12/12/201467.1867.2366.1266.14187,090
12/11/201467.4367.7467.1667.22124,175
12/10/201467.9967.9967.2267.35100,812
12/9/201467.7768.1367.6768.12198,946
12/8/201468.7068.7768.3668.41119,195
12/5/201469.0269.2568.8769.0483,385
12/4/201468.9469.1368.7068.9173,641
12/3/201468.9469.0268.7568.9880,410
12/2/201469.0869.1768.9569.09186,995
12/1/201469.0869.2068.9069.05143,254
11/28/201469.1669.2068.9468.9619,333
11/26/201469.1669.3269.0569.3236,922
11/25/201468.9969.1468.8469.0985,108
11/24/201468.8868.9668.7268.9592,354
11/21/201468.7168.8568.3868.5382,290
11/20/201467.9168.2067.7968.1295,196
11/19/201468.4768.6268.0868.39167,502
11/18/201468.3668.6668.2568.5365,378
11/17/201467.5967.8467.4967.7453,477
11/14/201467.6468.1167.5568.06134,786
11/13/201467.8568.1567.6867.96109,867
11/12/201467.5467.7567.3767.6861,913
11/11/201467.9168.1967.8168.1473,067
11/10/201467.5867.7667.4467.6342,251
11/7/201467.1767.3766.9267.3780,382
11/6/201467.5267.6767.2867.3850,774
11/5/201467.6967.6967.3367.6150,491
11/4/201467.4867.5667.1667.5262,256
11/3/201467.9367.9967.5867.8791,148
10/31/201468.1168.3667.9368.36104,750
10/30/201466.3867.3166.3867.1367,727
10/29/201467.1067.3066.3666.5645,851
10/28/201466.6866.9266.5466.9278,479
10/27/201465.7666.1665.6166.1093,004
10/24/201466.1166.2565.9266.2563,612
10/23/201465.8866.2065.7565.9463,227
10/22/201465.7865.9065.2865.30139,095
10/21/201465.1765.7965.1765.75120,355
10/20/201464.5965.1764.5065.1281,740
10/17/201464.4464.7664.2464.6195,804
10/16/201462.5863.9162.3863.47154,034
10/15/201464.1863.9962.6463.95237,611
10/14/201464.4564.6964.1164.1871,296
10/13/201464.7764.8763.9563.9747,175
10/10/201464.8565.0164.1264.1654,727
10/9/201466.2466.3265.0465.1764,016
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center