$68.53 +0.41 (%) iSh MSCI EAFE G Shs - NYSEARCA

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFG historical data

Date Open High Low Close Volume
2/4/201466.4966.7666.3666.75132,499
2/3/201467.3967.4266.0666.18327,139
1/31/201467.0667.7667.0067.3481,358
1/30/201468.3568.4568.1068.33115,889
1/29/201468.1468.5568.0468.2563,679
1/28/201468.7469.0268.6869.0184,371
1/27/201468.7468.7967.9968.31213,955
1/24/201469.6269.6268.7568.7572,984
1/23/201471.0071.0070.4470.6889,047
1/22/201471.2371.3571.1471.30109,941
1/21/201471.4171.4171.0071.2982,039
1/17/201471.0471.0770.6970.7998,471
1/16/201471.0071.1170.7971.1196,858
1/15/201470.8471.1870.7771.1492,560
1/14/201470.6171.0070.4570.9280,286
1/13/201470.8070.9270.3870.5071,977
1/10/201470.6971.1170.6671.0760,725
1/9/201470.5070.5070.0070.39316,016
1/8/201470.5370.6170.3770.48101,512
1/7/201470.4370.5570.3370.4780,105
1/6/201470.3770.3770.1270.19118,320
1/3/201470.3970.4770.1970.3269,761
1/2/201470.5570.5570.0070.1456,780
12/31/201371.2571.6671.2571.4864,842
12/30/201371.0171.2070.9171.1143,998
12/27/201371.0371.0370.7770.8334,461
12/26/201370.3770.5070.3070.4569,297
12/24/201369.7369.9969.6769.9736,063
12/23/201369.6069.9169.5569.8763,150
12/20/201369.0569.2868.9769.1656,709
12/19/201368.7068.9668.5468.9345,469
12/18/201368.3169.0267.9268.8687,981
12/17/201368.2668.3368.0568.28120,199
12/16/201368.4768.7268.4468.5472,432
12/13/201368.1568.2067.9168.1040,758
12/12/201368.3368.3367.9168.0889,451
12/11/201369.3269.3268.6968.7337,886
12/10/201369.2469.3669.1569.2749,592
12/9/201369.3769.5569.3469.4755,828
12/6/201369.2269.5269.1469.5230,457
12/5/201368.7868.9968.6068.7236,361
12/4/201368.5669.0368.5568.95675,563
12/3/201369.5169.5569.1169.2785,493
12/2/201370.0770.1369.7569.7939,259
11/29/201370.5570.6170.3070.3081,539
11/27/201370.1770.3070.0470.1743,177
11/26/201369.8570.0469.7769.9540,525
11/25/201370.1570.1769.9069.9628,929
11/22/201369.9370.2069.8470.0988,461
11/21/201369.7569.9169.6469.9145,352
11/20/201370.1570.1669.3969.5637,049
11/19/201370.0170.2369.9070.0228,397
11/18/201370.5070.5270.0470.1147,733
11/15/201369.9070.1769.8770.1461,246
11/14/201369.3769.7369.2569.6385,134
11/13/201368.4669.2968.4669.2959,777
11/12/201369.1369.2368.9069.1075,146
11/11/201369.1269.3169.1269.2748,968
11/8/201368.5669.1868.5669.1882,535
11/7/201369.3669.4568.6668.7290,408
11/6/201369.8469.9869.6469.8227,937
11/5/201369.0069.3468.9169.2236,525
11/4/201369.4269.7469.3869.7485,439
11/1/201369.4269.4569.0869.45103,967
10/31/201370.0970.2469.7869.91204,370
10/30/201370.4370.5069.8170.17140,275
10/29/201370.3670.4270.2070.3962,688
10/28/201370.3270.5770.2770.4257,372
10/25/201370.4570.4970.3070.49105,458
10/24/201370.6370.7270.4870.6671,250
10/23/201370.2570.3270.1070.2567,857
10/22/201370.5370.9570.5370.8465,004
10/21/201369.8870.0869.7670.0272,469
10/18/201369.6969.9269.5269.8651,481
10/17/201368.8869.3568.8869.35102,410
10/16/201368.0568.4267.9568.3444,917
10/15/201368.0968.1667.8567.9689,343
10/14/201367.8168.4067.8168.37131,597
10/11/201367.8868.2367.7968.23144,673
10/10/201367.2567.9367.2567.8157,882
10/9/201366.6266.7866.3066.6537,279
10/8/201367.0367.0966.4866.4829,640
10/7/201366.9767.3466.8967.18119,551
10/4/201367.5967.8367.5567.7835,163
10/3/201368.0668.0867.7267.82120,513
10/2/201368.0168.2367.6868.2277,110
10/1/201368.0368.5567.9968.30210,254
9/30/201368.0068.2567.7968.1367,943
9/27/201368.4268.6568.3768.5830,043
9/26/201368.4968.8568.4968.7430,565
9/25/201368.3668.5768.2968.4540,206
9/24/201368.5468.7068.3168.4133,810
9/23/201368.6768.6868.2868.60115,328
9/20/201369.0569.0568.6368.6729,685
9/19/201369.3569.4468.9669.1267,795
9/18/201367.5469.4367.4369.33128,228
9/17/201367.2167.4967.2167.4851,587
9/16/201367.8267.8267.4267.4959,461
9/13/201366.7266.9066.4966.8651,560
9/12/201366.6066.8066.5066.5345,196
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center