iSh MSCI EAFE G Shs  $71.94

up +0.35


22/7/2014 03:59 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
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
2/22/201362.0462.3761.8862.3355,104
2/21/201361.5861.6461.2861.50142,248
2/20/201362.9162.9862.2662.30260,820
2/19/201362.3762.7162.3762.71101,451
2/15/201362.0762.1461.7961.9548,080
2/14/201361.8562.0561.7761.9574,879
2/13/201362.2162.4362.1362.24109,787
2/12/201361.7462.1261.7061.9768,836
2/11/201361.7261.7561.4761.64269,681
2/8/201361.6661.8961.6661.8693,835
2/7/201361.8061.8561.1861.4699,478
2/6/201361.5962.0061.5761.93344,240
2/5/201361.8161.9961.6761.7677,342
2/4/201361.9462.0661.5261.65161,683
2/1/201362.6162.8162.4462.56169,978
1/31/201362.0262.2461.9361.9559,039
1/30/201362.0562.2862.0462.1059,968
1/29/201361.7362.0461.7061.9299,821
1/28/201361.7661.8061.5161.66103,612
1/25/201361.9462.0861.8062.03121,570
1/24/201361.2561.5961.2361.4643,477
1/23/201361.1061.2360.9161.2370,339
1/22/201360.9461.1260.7661.11126,969
1/18/201361.0761.0760.7861.0089,288
1/17/201361.0361.2360.9561.11239,652
1/16/201360.5960.8160.4460.7286,995
1/15/201360.5460.9660.5460.82207,525
1/14/201360.7260.9660.6460.9070,216
1/11/201360.8760.9660.6560.9046,581
1/10/201360.6460.9260.4660.8297,164
1/9/201360.0160.2360.0160.1648,480
1/8/201360.0260.1559.7459.91296,366
1/7/201360.0460.3659.9860.33176,264
1/4/201360.2060.7360.2060.5853,078
1/3/201360.5360.7660.3260.37128,043
1/2/201360.8860.9760.5660.97106,341
12/31/201259.4360.0659.2660.0497,015
12/28/201259.4559.5459.1559.22146,047
12/27/201259.7059.7859.2859.69112,450
12/26/201259.6159.6859.3059.53195,577
12/24/201259.4659.4657.9759.41140,584
12/21/201259.1659.5459.1659.50114,333
12/20/201259.9660.0159.6860.00130,412
12/19/201259.9159.9459.5959.63176,293
12/18/201259.3259.8059.3259.53350,793
12/17/201259.3759.7159.3359.71154,572
12/14/201259.2559.6559.2359.4862,508
12/13/201259.3259.4859.0259.1692,121
12/12/201259.5259.8059.4359.52221,758
Trading Center