ISHARES MSCI EAFE GROWTH INDEX $67.07

up +0.28


17/5/2013 05:17 PM  |  NYSEARCA : EFG  |  Industries :
Type:

EFG historical data

Date Open High Low Close Volume
7/30/2012 53.84 54.18 53.84 54.04 581
7/27/2012 53.67 54.43 53.54 54.17 1469
7/26/2012 53.26 53.35 52.98 53.27 5673
7/25/2012 52.11 52.11 51.61 51.86 564
7/24/2012 52.12 52.19 51.31 51.66 828
7/23/2012 51.81 52.23 51.64 52.13 526
7/20/2012 53.37 53.46 53.12 53.23 576
7/19/2012 54.00 54.25 53.84 54.18 720
7/18/2012 52.93 53.63 52.93 53.45 403
7/17/2012 53.02 53.26 52.50 53.16 335
7/16/2012 52.90 53.13 52.60 52.92 486
7/13/2012 52.33 53.04 52.33 52.91 269
7/12/2012 52.08 52.28 51.80 52.20 1029
7/11/2012 52.81 52.99 52.54 52.78 2005
7/10/2012 53.35 53.42 52.66 52.73 435
7/9/2012 53.00 53.13 52.77 53.13 1139
7/6/2012 53.28 53.40 53.01 53.36 887
7/5/2012 53.80 53.97 53.54 53.79 2605
7/3/2012 53.90 54.55 53.90 54.49 9218
7/2/2012 53.51 53.94 53.46 53.91 370
6/29/2012 53.29 53.61 53.18 53.56 881
6/28/2012 51.33 51.83 51.10 51.82 2605
6/27/2012 51.38 51.79 51.28 51.70 596
6/26/2012 51.04 51.49 50.85 51.27 3307
6/25/2012 51.08 51.20 50.78 50.92 578
6/22/2012 51.87 51.93 51.53 51.86 1036
6/21/2012 52.81 52.83 51.50 51.50 501
6/20/2012 53.66 54.14 53.41 53.74 636
6/19/2012 53.27 53.94 53.23 53.60 376
6/18/2012 52.67 52.90 52.45 52.72 780
6/15/2012 52.49 52.83 52.33 52.80 562
6/14/2012 51.91 52.46 51.80 52.26 586
6/13/2012 51.97 52.46 51.87 52.04 635
6/12/2012 51.94 52.40 51.59 52.39 552
6/11/2012 52.45 52.45 51.47 51.47 2732
6/8/2012 51.34 52.04 51.26 51.93 251
6/7/2012 52.75 52.88 52.03 52.11 800
6/6/2012 51.06 52.07 51.06 52.02 925
6/5/2012 50.32 50.72 50.28 50.67 1014
6/4/2012 50.46 50.47 49.97 50.33 1118
6/1/2012 50.46 50.80 50.04 50.14 2232
5/31/2012 51.74 51.82 51.09 51.63 735
5/30/2012 51.86 51.88 51.40 51.42 808
5/29/2012 52.66 52.84 52.27 52.62 533
5/25/2012 51.80 51.99 51.70 51.82 267
5/24/2012 52.11 52.26 51.62 51.95 476
5/23/2012 52.19 52.22 51.44 52.21 1030
5/22/2012 53.08 53.36 52.47 52.71 806
5/21/2012 52.22 52.99 52.21 52.98 839
5/18/2012 52.34 52.41 51.77 51.89 1579
5/17/2012 52.99 52.99 52.36 52.45 573
5/16/2012 53.46 53.77 53.00 53.00 1605
5/15/2012 53.85 54.04 53.35 53.42 440
5/14/2012 54.28 54.44 54.04 54.10 376
5/11/2012 54.76 55.46 54.76 55.01 370
5/10/2012 55.58 55.64 55.17 55.21 832
5/9/2012 54.83 55.42 54.50 55.15 430
5/8/2012 55.92 56.03 55.21 55.77 726
5/7/2012 56.43 56.86 56.37 56.81 1030
5/4/2012 57.07 57.16 56.45 56.56 433
5/3/2012 57.82 57.89 57.31 57.55 860
5/2/2012 57.63 57.93 57.41 57.89 670
5/1/2012 58.00 58.34 57.88 58.18 1351
4/30/2012 58.16 58.16 57.73 57.95 660
4/27/2012 58.25 58.35 58.04 58.24 508
4/26/2012 57.61 58.22 57.48 58.15 348
4/25/2012 57.70 57.77 57.38 57.72 387
4/24/2012 56.87 57.25 56.80 57.01 631
4/23/2012 56.64 56.79 56.29 56.76 734
4/20/2012 57.72 57.94 57.64 57.73 973
4/19/2012 57.55 57.82 56.99 57.30 1007
4/18/2012 57.40 57.72 57.27 57.46 555
4/17/2012 57.38 57.84 57.16 57.74 746
4/16/2012 56.84 57.05 56.44 56.85 733
4/13/2012 56.96 57.01 56.29 56.30 2620
4/12/2012 56.77 57.57 56.69 57.51 1103
4/11/2012 56.53 56.60 56.18 56.27 496
4/10/2012 56.48 56.56 55.43 55.43 1648
4/9/2012 56.33 56.80 56.24 56.60 327
4/5/2012 56.83 57.16 56.75 56.98 266
4/4/2012 57.32 57.40 56.89 57.21 1318
4/3/2012 59.16 59.20 58.22 58.44 490
4/2/2012 58.60 59.62 58.50 59.44 332
3/30/2012 58.68 58.73 58.31 58.64 443
3/29/2012 57.99 58.16 57.69 58.13 1123
3/28/2012 58.79 58.79 58.11 58.42 717
3/27/2012 58.98 59.04 58.68 58.75 891
3/26/2012 58.66 59.00 58.66 58.97 605
3/23/2012 57.72 58.16 57.53 58.15 626
3/22/2012 57.63 57.87 57.55 57.73 585
3/21/2012 58.33 58.39 58.05 58.30 1016
3/20/2012 58.29 58.55 58.19 58.46 644
3/19/2012 58.88 59.36 58.83 59.24 391
3/16/2012 59.02 59.24 59.00 59.03 560
3/15/2012 58.17 58.66 58.10 58.61 537
3/14/2012 58.24 58.42 57.82 57.96 653
3/13/2012 57.94 58.61 57.85 58.56 633
3/12/2012 57.65 57.76 57.38 57.74 446
3/9/2012 57.82 57.99 57.63 57.75 817
3/8/2012 57.56 58.21 57.54 58.02 654
Marketplace
Trading Center