ISHARES MSCI EAFE GROWTH INDEX $64.88

up +0.92


17/6/2013 04:17 PM  |  NYSEARCA : EFG  |  Industries :
Type:

EFG historical data

Date Open High Low Close Volume
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
3/7/2012 56.41 56.74 56.33 56.66 578
3/6/2012 56.41 56.45 55.79 55.92 695
3/5/2012 57.95 57.97 57.57 57.75 4488
3/2/2012 58.22 58.24 57.88 58.06 2011
3/1/2012 58.36 58.76 58.31 58.69 730
2/29/2012 58.83 58.89 57.98 58.05 488
2/28/2012 58.36 58.66 58.18 58.65 473
2/27/2012 57.67 58.21 57.53 58.05 561
2/24/2012 58.28 58.56 58.28 58.36 709
2/23/2012 57.70 58.17 57.49 58.10 558
2/22/2012 57.59 57.70 57.40 57.57 1371
2/21/2012 57.87 57.95 57.55 57.63 685
2/17/2012 57.70 57.70 57.30 57.60 543
2/16/2012 56.58 57.51 56.55 57.45 684
2/15/2012 57.19 57.19 56.67 56.70 725
2/14/2012 56.75 56.81 56.24 56.59 647
2/13/2012 56.94 57.08 56.80 56.93 632
2/10/2012 56.38 56.45 56.14 56.27 672
2/9/2012 57.37 57.41 57.00 57.22 552
2/8/2012 57.09 57.27 56.81 57.24 4174
2/7/2012 56.68 57.05 56.46 56.98 255
2/6/2012 56.43 56.73 56.40 56.67 748
2/3/2012 56.37 56.98 56.37 56.98 759
2/2/2012 56.02 56.30 55.99 56.11 808
2/1/2012 55.83 56.26 55.71 55.97 1613
1/31/2012 55.42 55.43 54.78 55.18 815
1/30/2012 54.58 54.91 54.50 54.80 620
1/27/2012 55.23 55.56 55.14 55.48 1320
1/26/2012 55.75 55.75 55.13 55.24 645
1/25/2012 54.37 55.26 54.12 55.16 470
1/24/2012 54.22 54.58 54.10 54.54 1449
1/23/2012 54.68 55.02 54.61 54.89 1427
1/20/2012 54.44 54.63 54.31 54.63 1707
1/19/2012 54.30 54.52 54.11 54.47 1249
1/18/2012 53.38 54.04 53.33 54.02 994
1/17/2012 53.04 53.32 52.92 52.95 1826
1/13/2012 52.38 52.47 51.89 52.44 681
1/12/2012 52.99 53.06 52.59 52.99 351
1/11/2012 52.61 52.82 52.45 52.77 1383
1/10/2012 53.06 53.20 52.99 53.08 946
1/9/2012 52.37 52.46 52.03 52.38 1446
1/6/2012 52.49 52.49 51.94 52.01 885
1/5/2012 52.49 52.75 52.31 52.59 1629
1/4/2012 53.18 53.41 52.97 53.30 1815
1/3/2012 53.20 53.76 53.13 53.68 5235
12/30/2011 51.87 52.17 51.76 52.01 1876
12/29/2011 51.19 51.86 51.13 51.79 2134
12/28/2011 51.67 51.67 50.95 50.95 2442
12/27/2011 51.75 51.92 51.68 51.74 2241
12/23/2011 51.61 52.04 51.56 52.04 2043
12/22/2011 51.28 51.65 51.16 51.61 2499
12/21/2011 51.18 51.33 50.82 51.26 2130
12/20/2011 51.08 51.58 51.01 51.50 3389
12/19/2011 51.11 51.14 50.27 50.29 3028
12/16/2011 51.05 51.25 50.52 50.77 2248
12/15/2011 51.41 51.44 50.83 50.95 922
12/14/2011 51.20 51.26 50.61 50.75 1138
12/13/2011 52.40 52.68 51.20 51.42 1020
12/12/2011 52.45 52.48 51.78 52.11 999
12/9/2011 52.76 53.55 52.76 53.50 1402
12/8/2011 53.43 53.46 52.38 52.47 1555
12/7/2011 53.41 54.25 53.26 54.11 1706
12/6/2011 53.67 53.97 53.42 53.69 1070
12/5/2011 54.38 54.43 53.57 53.78 1344
12/2/2011 54.14 54.14 53.36 53.41 1623
12/1/2011 53.78 54.16 53.38 53.43 1136
11/30/2011 53.59 54.08 53.42 54.04 1047
11/29/2011 51.38 51.75 51.15 51.51 950
11/28/2011 51.28 51.40 50.88 51.22 671
11/25/2011 49.30 49.86 49.20 49.23 381
11/23/2011 50.15 50.15 49.33 49.40 728
11/22/2011 50.86 51.04 50.43 50.78 776
11/21/2011 51.01 51.01 50.38 50.74 1795
11/18/2011 52.49 52.52 51.99 52.07 475
11/17/2011 52.74 52.95 51.75 51.95 852
11/16/2011 52.93 53.45 52.47 52.48 1385
11/15/2011 53.56 53.90 53.15 53.55 4377
11/14/2011 53.91 54.00 53.33 53.63 16733
11/11/2011 54.07 54.78 54.07 54.53 574
11/10/2011 53.66 53.70 52.90 53.45 401
Marketplace
Trading Center