$68.49 +0.54 (%) iSh MSCI EAFE G Shs - NYSE ARCA

Sep. 30, 2016 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFG historical data

Date Open High Low Close Volume
12/14/201566.5066.5265.7266.39364,951
12/11/201566.5766.6066.0566.18304,598
12/10/201567.5667.6167.2267.26121,072
12/9/201567.6468.0366.9667.27320,507
12/8/201567.5767.8567.4267.72191,191
12/7/201568.6768.7368.3668.65257,945
12/4/201567.9768.9067.8068.84296,133
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
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center