iSh MSCI EAFE G Shs  $70.67

up +0.02


2/9/2014 12:57 PM  |  NYSEARCA : EFG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFG historical data

Date Open High Low Close Volume
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
9/11/201366.5066.9366.4666.8664,932
9/10/201366.5366.7666.4766.6933,915
9/9/201365.5866.0465.5866.0138,230
9/6/201365.1265.3764.7565.2037,608
9/5/201364.8164.9664.7064.9458,970
9/4/201364.4365.1764.4165.0754,478
9/3/201364.9164.9164.3364.6224,500
8/30/201363.9063.9063.4063.5036,101
8/29/201364.1064.3164.0664.10123,987
8/28/201364.0764.4364.0064.2154,886
8/27/201364.9265.0564.5064.5546,261
8/26/201365.7065.8765.5465.6159,649
8/23/201365.8166.0265.7166.0026,610
8/22/201365.3965.5965.3365.5682,770
8/21/201365.3165.4764.6664.83110,968
8/20/201365.4665.8565.4165.71134,511
8/19/201366.0566.0965.6665.7249,609
8/16/201366.0566.1565.9066.0043,921
8/15/201365.6465.9665.2365.9458,120
8/14/201366.6066.6666.4366.4378,889
8/13/201366.2766.5565.9366.5156,614
8/12/201365.8866.0965.8166.0657,348
8/9/201366.1266.3265.9866.2426,745
8/8/201366.0366.2665.7766.1732,495
8/7/201365.7165.8965.6665.7835,072
8/6/201366.3366.4766.0466.2041,714
8/5/201366.0166.1465.7966.1469,011
8/2/201365.7666.1965.7466.1060,205
8/1/201365.5265.6565.3765.5471,711
7/31/201364.4664.9464.3564.55232,897
7/30/201364.8164.8364.3564.4754,167
7/29/201364.3664.5064.2764.4252,704
7/26/201364.7964.9564.4764.8846,887
7/25/201364.8065.3864.7665.36139,593
7/24/201365.6165.6165.0965.3339,083
7/23/201365.5365.6065.3065.4464,586
7/22/201365.2265.5165.2265.4336,367
7/19/201365.0165.2964.8965.2344,501
7/18/201364.9665.3064.9665.2838,789
7/17/201365.2965.3264.8165.0682,564
7/16/201364.7864.9064.6164.8445,956
7/15/201364.7864.9764.6164.9465,802
7/12/201364.5064.6664.4064.6152,777
7/11/201364.5665.1064.3364.91109,812
7/10/201363.1063.7163.1063.3463,387
7/9/201363.1063.2362.8063.1478,074
7/8/201362.7362.8962.6262.7661,183
7/5/201362.6062.6062.0762.5344,206
7/3/201361.7562.3261.6362.1941,312
7/2/201362.4162.6661.8762.1569,736
7/1/201362.2362.6162.2362.3571,401
6/28/201361.6862.0961.5561.75158,652
6/27/201361.6462.0261.6461.9485,694
6/26/201362.0262.0961.7361.9891,404
6/25/201361.3661.7861.0161.7357,886
6/24/201360.6461.3160.3761.0054,757
6/21/201362.5962.6161.4662.1145,112
6/20/201362.8462.8761.7361.8192,937
6/19/201365.3665.3864.1064.1245,851
Trading Center