$66.74 -0.93 (%) iSh MSCI EAFE G Shs - NYSE ARCA

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFG historical data

Date Open High Low Close Volume
12/3/201568.8369.1067.9168.21436,144
12/2/201568.9969.0868.4768.561,676,650
12/1/201569.0569.2268.8269.213,214,730
11/30/201568.5668.6968.4268.52197,491
11/27/201568.5068.5768.3968.5064,820
11/25/201568.3368.5668.2268.40327,716
11/24/201567.7368.2867.5668.201,615,890
11/23/201568.5168.6368.0968.20347,123
11/20/201569.0069.0668.6268.63718,458
11/19/201568.8168.9168.5868.73163,448
11/18/201567.9568.4467.8468.42285,285
11/17/201567.9268.2167.7167.87281,115
11/16/201566.9267.6366.9267.6363,939
11/13/201567.1067.1466.7966.89134,171
11/12/201567.7567.9367.4867.48120,152
11/11/201568.3868.4568.0568.19104,390
11/10/201567.3667.6967.2967.6469,146
11/9/201567.9967.9967.4267.75162,246
11/6/201568.2768.4667.9468.4267,510
11/5/201568.8768.9468.5068.69210,387
11/4/201569.0169.0468.3868.5697,888
11/3/201568.6469.1568.5169.03115,600
10/30/201568.4468.9268.4368.54108,699
10/29/201568.2568.6468.2568.48148,428
10/28/201568.7469.2068.3268.89162,479
10/27/201568.4868.5968.2768.38174,184
10/26/201568.8968.9868.7768.86259,097
10/23/201568.9469.1668.7369.0574,484
10/22/201567.8568.5567.8568.3674,071
10/21/201568.0168.0167.5367.5465,740
10/20/201567.6267.7367.4267.5973,222
10/19/201567.7167.8167.5067.7256,824
10/16/201567.8267.9767.6167.84104,119
10/15/201567.3068.0367.2667.8795,138
10/14/201566.7866.9966.5666.69295,147
10/13/201566.7067.1366.5966.66108,501
10/12/201567.2967.3867.1767.2295,429
10/9/201567.3367.5267.1867.3168,266
10/8/201566.4567.3266.4567.3199,619
10/7/201566.7066.9566.2566.75183,017
10/6/201566.3666.6166.2366.36111,964
10/5/201565.8866.4665.8866.45339,458
10/2/201563.7665.0263.5665.0082,602
10/1/201564.1964.1963.4364.0068,786
9/30/201563.7063.8863.2463.81365,963
9/29/201562.5362.8162.2462.63186,791
9/28/201563.7363.7862.7962.79142,701
9/25/201564.3164.4363.5963.85122,491
9/24/201563.0763.4462.5563.2768,088
9/23/201563.8963.8963.2363.50115,231
9/22/201563.8564.0263.3363.7089,810
9/21/201565.5065.5865.0365.28138,662
9/18/201565.6065.8565.1765.21129,266
9/17/201566.3367.3366.1866.70162,054
9/16/201566.2366.5366.1166.5056,829
9/15/201565.0865.5864.9365.50101,259
9/14/201565.0865.1564.7965.11109,917
9/11/201565.0865.5964.9865.50177,503
9/10/201565.1965.7565.0665.5692,264
9/9/201566.2766.3664.9665.05394,793
9/8/201565.1165.3664.8565.35163,631
9/4/201563.8363.9963.4163.73163,603
9/3/201565.3165.6565.0065.0774,569
9/2/201565.0465.0464.3364.96108,828
9/1/201565.3965.3963.8463.98584,698
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
Trading Center