$69.32 +0.23 (%) iSh MSCI EAFE G Shs - NYSEARCA

Nov. 26, 2014 | 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
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
8/28/201255.3555.6355.3455.53135,262
8/27/201255.6655.8555.5655.6495,311
8/24/201255.2255.7855.2255.65157,552
8/23/201255.7755.8755.4955.5371,858
8/22/201255.4355.8955.3555.8052,793
8/21/201256.0556.3355.7955.8737,972
8/20/201255.6055.7455.3855.7343,123
8/17/201255.6055.7355.4055.7348,974
8/16/201255.3855.7955.2955.6248,621
8/15/201255.1755.2855.1155.1829,084
8/14/201255.2655.4355.1855.2852,134
8/13/201255.2755.4054.9955.1552,961
8/10/201254.9655.4254.8855.3462,629
8/9/201255.1655.5155.0855.3253,415
8/8/201254.9555.3254.9555.2527,954
8/7/201255.2855.5755.2155.22174,634
8/6/201254.9455.2954.9455.05149,089
8/3/201254.2854.8654.1454.7042,152
8/2/201253.4253.7852.8753.1984,969
8/1/201254.2154.2953.8253.8986,463
7/31/201253.9754.1653.7753.7983,168
7/30/201253.8454.1853.8454.0458,044
7/27/201253.6754.4353.5454.17146,854
7/26/201253.2653.3552.9853.27567,279
7/25/201252.1152.1151.6151.8656,330
7/24/201252.1252.1951.3151.6682,744
7/23/201251.8152.2351.6452.1352,589
7/20/201253.3753.4653.1253.2357,574
7/19/201254.0054.2553.8454.1871,932
7/18/201252.9353.6352.9353.4540,228
7/17/201253.0253.2652.5053.1633,404
7/16/201252.9053.1352.6052.9248,596
7/13/201252.3353.0452.3352.9126,880
7/12/201252.0852.2851.8052.20102,879
7/11/201252.8152.9952.5452.78200,464
7/10/201253.3553.4252.6652.7343,414
7/9/201253.0053.1352.7753.13113,843
7/6/201253.2853.4053.0153.3688,693
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center