$67.14 +0.05 (%) iSh MSCI EAFE G Shs -

May. 27, 2016 | 11:39 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFG historical data

Date Open High Low Close Volume
3/18/201569.5770.9969.4270.84108,328
3/17/201569.3969.6069.1469.44147,517
3/16/201569.4169.7869.4169.7068,512
3/13/201568.7968.9368.4168.8380,336
3/11/201568.1768.3067.9768.1865,331
3/10/201568.4768.4767.9968.0253,485
3/9/201569.4169.4669.2069.3979,724
3/6/201569.8469.8669.2469.34139,662
3/5/201570.3170.4270.0970.1688,671
3/4/201569.8870.0869.5570.0180,841
3/3/201570.5370.5370.0370.2777,936
3/2/201570.5670.7070.4370.7098,049
2/27/201570.6070.8570.4870.5654,227
2/26/201570.5270.6470.3570.47140,778
2/25/201570.4470.6570.3470.5991,603
2/24/201570.1870.6069.9170.5381,253
2/23/201570.0970.2269.9770.1150,698
2/20/201569.4170.4669.2970.3371,676
2/19/201569.5369.8069.4469.5548,602
2/18/201569.1769.5968.9769.43113,822
2/17/201568.7269.0368.4668.9295,559
2/13/201568.6868.7968.4968.7892,753
2/12/201567.9368.4167.9368.4151,845
2/11/201567.4467.5367.1067.4877,116
2/10/201567.5167.8167.3767.7885,953
2/9/201567.0067.2866.9067.09174,486
2/6/201567.7567.8367.2167.35147,367
2/5/201567.7968.3567.7468.35141,242
2/4/201567.8368.0567.4967.55160,532
2/3/201567.4668.0867.4567.92158,370
2/2/201566.9367.4166.6367.31137,055
1/30/201567.0267.1966.5866.6692,370
1/29/201567.3867.6767.0367.63124,188
1/28/201567.8467.8466.6166.73177,672
1/27/201567.3967.7867.3267.56120,797
1/26/201567.3167.7467.0667.54135,409
1/23/201567.0767.1166.6766.70119,598
1/22/201566.5967.1266.3566.8893,060
1/21/201566.5866.8966.4166.81117,401
1/20/201566.8466.8766.2166.51165,946
1/16/201565.5966.3065.5066.30132,649
1/15/201566.0566.1565.5165.67188,300
1/14/201565.0065.2564.7265.14164,123
1/13/201565.8565.8564.8465.2370,903
1/12/201565.2465.2464.7064.9387,122
1/9/201565.3965.3964.7065.0078,802
1/8/201564.8065.4364.8065.20105,033
1/6/201564.3764.4763.4463.62134,940
1/5/201565.0665.0664.2264.36114,551
1/2/201566.0366.1265.4965.68123,888
12/31/201466.4966.5765.8065.81202,566
12/30/201466.5766.5866.2966.30228,094
12/29/201467.0267.1066.8566.90251,303
12/26/201467.3267.5167.0867.34100,033
12/24/201467.0767.2966.7467.0892,245
12/23/201466.9867.0066.6666.82219,182
12/22/201467.0467.1166.8967.08281,286
12/19/201466.5866.9866.3966.84199,294
12/18/201466.3466.9166.1466.89189,061
12/17/201465.2166.0564.8765.43722,386
12/16/201465.1166.3064.9865.51157,677
12/15/201466.3866.4664.9965.14203,689
12/12/201467.1867.2366.1266.14187,090
12/11/201467.4367.7467.1667.22124,175
12/10/201467.9967.9967.2267.35100,812
12/9/201467.7768.1367.6768.12198,946
12/8/201468.7068.7768.3668.41119,195
12/5/201469.0269.2568.8769.0483,385
12/4/201468.9469.1368.7068.9173,641
12/3/201468.9469.0268.7568.9880,410
12/2/201469.0869.1768.9569.09186,995
12/1/201469.0869.2068.9069.05143,254
11/28/201469.1669.2068.9468.9619,333
11/26/201469.1669.3269.0569.3236,922
11/25/201468.9969.1468.8469.0985,108
11/24/201468.8868.9668.7268.9592,354
11/21/201468.7168.8568.3868.5382,290
11/20/201467.9168.2067.7968.1295,196
11/19/201468.4768.6268.0868.39167,502
11/18/201468.3668.6668.2568.5365,378
11/17/201467.5967.8467.4967.7453,477
11/14/201467.6468.1167.5568.06134,786
11/13/201467.8568.1567.6867.96109,867
11/12/201467.5467.7567.3767.6861,913
11/11/201467.9168.1967.8168.1473,067
11/10/201467.5867.7667.4467.6342,251
11/7/201467.1767.3766.9267.3780,382
11/6/201467.5267.6767.2867.3850,774
11/5/201467.6967.6967.3367.6150,491
11/4/201467.4867.5667.1667.5262,256
11/3/201467.9367.9967.5867.8791,148
10/31/201468.1168.3667.9368.36104,750
10/30/201466.3867.3166.3867.1367,727
10/29/201467.1067.3066.3666.5645,851
10/28/201466.6866.9266.5466.9278,479
10/27/201465.7666.1665.6166.1093,004
10/24/201466.1166.2565.9266.2563,612
10/23/201465.8866.2065.7565.9463,227
10/22/201465.7865.9065.2865.30139,095
10/21/201465.1765.7965.1765.75120,355
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center