iSh MSCI EAFE G Shs  $70.65

down -0.02


29/8/2014 03:58 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
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
12/11/201259.3159.5659.3159.44120,419
12/10/201258.9459.2758.9459.1971,922
12/7/201258.9159.1458.7759.06115,893
12/6/201259.0359.1358.8659.1395,759
12/5/201258.9259.2058.7158.9753,961
12/4/201258.9959.0358.8158.96138,639
12/3/201258.9959.0558.6358.71158,272
11/30/201258.6058.8458.5558.6672,274
11/29/201258.5058.7658.3058.66262,024
11/28/201257.3558.1657.3458.16208,707
11/27/201257.8958.0457.6357.6996,066
11/26/201257.7557.9457.6357.8758,037
11/23/201257.6358.0457.6358.0325,025
11/21/201256.7356.8556.6256.7749,043
11/20/201256.3956.7556.3056.7175,182
11/19/201256.0256.6156.0256.57261,131
11/16/201255.3755.5154.9455.3842,966
11/15/201255.3155.5255.0255.24374,657
11/14/201255.8055.8955.1355.27332,255
11/13/201255.6056.1155.4355.6587,835
11/12/201255.9656.0655.8455.8761,581
11/9/201255.7856.2955.7856.0772,253
11/8/201256.2856.5355.9355.96118,636
11/7/201256.6156.7156.2056.56111,569
11/6/201257.0157.3957.0157.3187,774
11/5/201256.8556.9856.6656.9272,760
11/2/201257.3257.3256.7556.86112,716
11/1/201256.8957.3256.8857.32254,671
10/31/201257.1657.2856.5356.67208,999
10/26/201256.9057.0056.6056.89434,292
10/25/201257.3157.4856.9257.0444,340
10/24/201256.8256.8656.5756.5962,924
10/23/201256.5956.5956.1656.42101,127
10/22/201257.6557.7657.2657.6199,961
10/19/201257.9257.9257.2557.2829,452
10/18/201258.0258.2457.7557.9725,263
10/17/201258.0858.2357.9358.1837,806
10/16/201257.5457.7957.5057.75102,567
10/15/201256.8957.1656.6657.0763,907
10/12/201256.7956.8756.4356.57115,881
10/11/201256.8456.9656.5756.5735,662
10/10/201256.4856.5356.0956.2734,043
10/9/201256.8656.9256.4256.4763,667
10/8/201257.1957.3357.1357.2136,432
10/5/201258.0658.2257.4257.48167,369
10/4/201257.3357.6957.2957.6550,475
10/3/201257.0457.1456.8356.9253,221
10/2/201257.4357.5756.9957.2050,747
10/1/201257.2157.5356.8957.01143,802
9/28/201256.9656.9656.4356.48166,220
9/27/201257.2257.7757.1057.5357,958
9/26/201257.0357.0356.7056.98335,683
9/25/201257.8658.0757.2457.2447,829
9/24/201257.3857.8357.3257.7183,659
9/21/201258.1958.2457.9157.99285,273
9/20/201257.6357.9357.4657.91107,012
9/19/201258.0958.3757.9658.2158,451
9/18/201257.9858.2857.8758.0783,092
9/17/201258.2558.4157.9658.16175,468
9/14/201258.2358.7258.2358.41107,167
9/13/201257.0058.0856.7357.86232,495
9/12/201257.1057.1056.7556.94112,483
9/11/201256.4356.8156.3656.74343,102
9/10/201256.3856.5356.1256.17117,454
9/7/201256.2756.6856.2756.67214,371
9/6/201255.1456.0655.1455.99143,607
9/5/201254.8854.9354.6454.7965,870
9/4/201254.9655.0154.6154.8329,745
8/31/201255.3455.4454.9255.1548,995
8/30/201255.2155.2254.7254.73272,830
8/29/201255.5555.6155.3655.40253,726
Trading Center