$71.33 0.00 (%) iSh MSCI EAFE G Shs - NYSEARCA

Aug. 4, 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
10/18/201059.2559.7459.0759.50149,787
10/15/201059.7659.7659.0459.48193,715
10/14/201059.5759.7059.2359.57900,579
10/13/201059.0059.5058.9559.2293,932
10/12/201058.1658.6257.8058.5444,368
10/11/201058.6258.7958.3558.5752,334
10/8/201058.2558.6758.1358.57154,349
10/7/201058.8158.8157.9058.2374,842
10/6/201058.2058.4858.1258.3852,077
10/5/201057.4458.1357.3557.9541,882
10/4/201056.7356.9356.3356.5758,416
10/1/201057.1757.2756.7757.22163,107
9/30/201057.4057.5356.4156.69119,718
9/29/201057.1557.3356.9557.1144,078
9/28/201056.9357.2956.4257.1981,479
9/27/201057.0757.0856.7456.8144,944
9/24/201056.5857.0656.5457.0667,263
9/23/201055.5256.0355.3955.50849,749
9/22/201056.3456.5455.9156.0757,555
9/21/201056.0956.4455.5756.0373,287
9/20/201055.4856.1755.3456.09202,386
9/17/201055.3255.4354.9355.1070,698
9/16/201055.0955.3555.0255.3261,381
9/15/201055.0655.6454.9355.5185,690
9/14/201054.9755.6354.8355.39112,123
9/13/201054.8655.0854.7955.0736,105
9/10/201054.0354.2753.9954.1134,586
9/9/201054.2854.3353.7653.9558,541
9/8/201053.5353.8453.4653.5080,513
9/7/201053.4453.4653.0853.0942,631
9/3/201053.7153.9053.5253.77226,205
9/2/201053.0453.3652.9253.3636,959
9/1/201052.4853.2152.4853.0647,053
8/31/201051.0051.4750.8951.18118,300
8/30/201051.5951.6751.1851.1990,400
8/27/201051.3951.8550.8551.8452,700
8/26/201051.0751.3650.6650.83100,600
8/25/201050.2550.8650.1150.7854,200
8/24/201050.7851.0550.5150.7353,000
8/23/201051.8752.0951.4451.4433,200
8/20/201051.6251.7551.3551.6735,700
8/19/201053.0253.0651.8752.2160,300
8/18/201053.0753.2052.7052.8992,500
8/17/201052.8653.1752.6352.8591,900
8/16/201051.9652.4751.8652.31115,300
8/13/201051.8852.1851.7951.8466,700
8/12/201051.5752.0151.4651.89130,900
8/11/201052.5352.5351.7951.87118,300
8/10/201053.6454.3653.3554.1959,800
8/9/201054.6054.7154.4054.6058,800
8/6/201054.0354.5253.8654.4565,800
8/5/201054.1554.3253.9654.29109,000
8/4/201054.2754.5254.0454.4162,300
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 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!