$66.66 -0.03 (%) iSh MSCI EAFE G Shs - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFG historical data

Date Open High Low Close Volume
6/17/201472.8173.0972.8073.07142,401
6/16/201472.9073.0572.8172.9879,013
6/13/201473.0473.0772.8473.0025,172
6/12/201473.2973.2972.9773.0622,700
6/11/201473.1873.1972.9673.0525,316
6/10/201473.2273.4673.2273.4634,799
6/9/201473.3973.5973.3173.5640,964
6/6/201473.4973.6573.3573.6444,027
6/5/201473.0973.4972.9773.4245,038
6/4/201472.7972.9772.7072.9642,514
6/3/201472.8572.9272.7572.8994,266
6/2/201473.0773.1272.8873.05284,570
5/30/201472.8572.9672.7472.94259,140
5/29/201472.7372.8572.5872.8349,394
5/28/201472.4272.4372.2772.3426,335
5/27/201472.6572.6672.4272.6134,129
5/23/201471.9172.0971.8572.02107,062
5/22/201471.9172.0071.8372.0040,767
5/21/201471.4971.7471.4871.7447,983
5/20/201471.4571.4571.0571.2452,662
5/19/201471.4071.6371.3871.5944,809
5/16/201471.5771.6571.4171.6549,425
5/15/201471.7671.7671.3171.4948,585
5/13/201471.9772.0271.8171.9538,129
5/12/201471.7271.8171.5571.7742,649
5/8/201471.4471.7171.3271.4264,442
5/7/201471.5071.5871.2071.58294,528
5/6/201471.7271.7271.4971.5338,860
5/5/201471.2771.7071.1371.6942,517
5/2/201471.6871.9371.5871.6661,443
5/1/201471.8472.0571.6872.05117,171
4/30/201471.2671.6271.1771.5558,352
4/29/201471.2771.4371.1571.2938,792
4/28/201471.1071.1570.5370.9948,425
4/25/201471.1271.1270.7070.7953,006
4/24/201471.2071.2670.7971.1142,480
4/23/201471.4171.4171.1471.20104,880
4/22/201471.3671.4471.2671.3862,053
4/21/201470.8071.1170.5571.0853,656
4/17/201470.8771.1170.7271.0231,706
4/16/201470.4370.7770.2970.74149,578
4/15/201470.0370.0869.1269.8769,300
4/14/201470.1470.2669.7970.1462,050
4/11/201469.8170.2369.6969.7037,780
4/10/201471.1271.2070.1670.1666,200
4/9/201471.0671.5070.8971.4480,264
4/8/201470.4570.7470.3970.5979,835
4/7/201471.0071.0070.5470.7047,345
4/4/201471.6471.6770.9571.1043,269
4/3/201471.5271.5271.1971.43101,424
4/2/201471.4171.4871.3271.4661,973
4/1/201471.2371.3771.1771.3248,931
3/31/201471.0971.1670.8070.9597,641
3/28/201470.6370.7470.4970.5046,010
3/27/201470.1070.2169.8970.0558,556
3/26/201470.1970.3069.6869.68286,723
3/25/201469.5969.8769.3369.7168,364
3/24/201469.1769.3068.5569.0686,893
3/21/201469.3569.4568.6868.7380,397
3/20/201468.6069.0768.4668.9470,834
3/19/201470.0070.0168.8169.2145,319
3/18/201469.6270.1169.6270.0589,467
3/17/201469.1869.6569.1869.5778,029
3/14/201468.5869.0668.5168.7278,278
3/13/201470.3670.3668.7368.86495,593
3/12/201469.9470.3169.7770.2233,532
3/11/201470.8871.1570.4970.5844,880
3/10/201471.1171.1670.6471.1441,409
3/7/201471.7771.7771.1771.5380,931
3/6/201471.7572.0071.7271.8134,746
3/5/201471.0771.1870.9070.9769,960
3/4/201471.0471.2571.0471.1941,297
3/3/201470.0370.1569.5669.7482,565
2/28/201471.3271.6871.1371.3673,037
2/27/201470.6071.1670.5871.1337,618
2/26/201471.0471.0470.7070.8439,234
2/25/201471.3871.4570.9871.1443,005
2/24/201470.7971.4970.7971.2251,853
2/21/201470.6770.8270.5170.5189,238
2/20/201470.1270.4969.9170.4069,706
2/19/201470.4970.7870.1270.1750,221
2/18/201470.5570.7570.3870.6468,563
2/14/201469.7370.1969.7370.0951,718
2/13/201469.0869.9069.0769.8856,896
2/12/201469.7369.8169.5969.78116,440
2/11/201469.1169.8469.0069.7384,363
2/10/201468.7468.7468.5368.71109,876
2/7/201468.3868.8568.2168.82111,382
2/6/201467.4968.1267.4968.0675,705
2/5/201466.6866.9266.5466.8448,149
2/4/201466.4966.7666.3666.75132,499
2/3/201467.3967.4266.0666.18327,139
1/31/201467.0667.7667.0067.3481,358
1/30/201468.3568.4568.1068.33115,889
1/29/201468.1468.5568.0468.2563,679
1/28/201468.7469.0268.6869.0184,371
1/27/201468.7468.7967.9968.31213,955
1/24/201469.6269.6268.7568.7572,984
1/23/201471.0071.0070.4470.6889,047
1/22/201471.2371.3571.1471.30109,941
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!