$68.21 0.00 (%) iSh MSCI EAFE G Shs - NYSEARCA

Sep. 29, 2014 | 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
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
6/18/201364.9465.3964.9465.2351,151
6/17/201365.1165.2964.4864.8864,480
6/14/201364.2364.5363.8563.9640,193
6/13/201363.9464.8063.8064.7141,055
6/12/201364.7464.7463.8863.8861,368
6/11/201363.6164.2063.4663.84129,441
6/10/201364.6564.7364.3564.58103,814
6/7/201363.6164.4563.4864.3550,075
6/6/201363.2763.5962.9563.5686,837
6/5/201363.8563.9063.1663.1665,900
6/4/201364.7164.9164.2364.5237,078
6/3/201364.0064.4163.7064.3345,723
5/31/201364.5364.6964.0764.0767,042
5/30/201365.0765.5664.9665.3896,073
5/29/201365.1365.2864.8165.1593,409
5/28/201366.0266.2965.5765.7240,404
5/24/201365.3365.6765.1665.6744,001
5/23/201365.5666.1265.0266.12100,034
5/22/201367.5868.2166.7066.9471,392
5/21/201367.1367.6967.0767.6197,646
5/20/201367.0767.4467.0467.3968,736
5/17/201366.6767.1466.6767.0759,676
5/16/201366.8167.1266.6766.7939,093
5/15/201366.8767.2866.8767.1788,580
5/14/201366.7567.1366.7567.0398,515
5/13/201366.6966.8566.6366.8236,989
5/10/201366.5766.7866.3866.7873,449
5/9/201366.8366.8966.3166.57115,631
5/8/201366.8167.1666.8167.16439,272
5/7/201366.4466.4966.2066.3660,484
5/6/201366.1366.2966.0566.2734,004
5/3/201366.0866.5166.0866.3339,597
5/2/201365.3365.7465.2665.6644,217
5/1/201365.7765.8565.3765.4157,976
4/30/201365.6965.8965.5465.8771,008
4/29/201365.3765.8365.2865.7644,514
4/26/201364.9565.1164.8565.0028,320
4/25/201364.9765.2264.8864.9547,219
4/24/201364.4664.8364.4064.6574,368
4/23/201363.8564.2863.8564.21154,570
4/22/201363.1563.4762.8863.3678,351
4/19/201363.0063.3163.0063.2565,422
4/18/201363.0563.0562.5562.7029,507
4/17/201363.4563.4562.6062.89140,305
4/16/201363.9664.2463.7664.1842,431
4/15/201364.0464.0463.2863.2876,341
4/12/201364.4364.6464.2964.6442,466
4/11/201364.6465.0464.6464.8080,438
4/10/201363.8364.3863.7964.2578,698
4/9/201363.2863.6963.0563.4949,697
4/8/201363.1363.4963.1263.4967,616
4/5/201362.6763.1362.5563.0857,465
4/4/201363.1763.5663.0163.5261,620
4/3/201363.5963.7263.0163.0746,929
4/2/201363.0563.4163.0263.1688,009
4/1/201363.0063.0562.5262.62230,119
3/28/201363.0063.3863.0063.3066,532
3/27/201362.5062.9162.4462.8091,629
3/26/201362.8063.1162.8063.0859,254
3/25/201363.3363.3662.4362.70119,429
3/22/201362.9163.2562.8863.2165,847
3/21/201362.7863.1162.7362.7454,760
3/20/201363.5263.5763.3063.34187,622
3/19/201363.4763.4762.6763.13215,041
3/18/201363.1463.7263.1463.31236,411
3/15/201363.9564.1363.7864.0085,836
3/14/201363.3663.7963.3563.7637,955
3/13/201362.9263.2762.7963.1153,163
3/12/201363.1763.4062.9963.1370,001
3/11/201363.2263.3463.0363.34309,464
3/8/201363.2463.3162.9463.16141,794
3/7/201363.3563.4163.2763.31128,629
3/6/201363.2163.3162.9063.04101,449
3/5/201363.0863.2263.0063.1044,174
3/4/201362.0262.5961.9662.5378,736
3/1/201362.0962.3761.7462.3167,697
2/28/201362.3562.6462.2162.2198,326
2/27/201361.4562.3761.4562.3256,933
2/26/201361.5261.7761.2361.64212,953
2/25/201362.5262.5860.9661.01214,184
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center