$69.96 -0.29 (%) iSh MSCI EAFE G Shs - NYSEARCA

Sep. 19, 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
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
7/5/201253.8053.9753.5453.79260,482
7/3/201253.9054.5553.9054.49921,761
7/2/201253.5153.9453.4653.9136,925
6/29/201253.2953.6153.1853.5688,006
6/28/201251.3351.8351.1051.82260,431
6/27/201251.3851.7951.2851.7059,519
6/26/201251.0451.4950.8551.27330,692
6/25/201251.0851.2050.7850.9257,765
6/22/201251.8751.9351.5351.86103,508
6/21/201252.8152.8351.5051.5050,070
6/20/201253.6654.1453.4153.7463,547
6/19/201253.2753.9453.2353.6037,562
6/18/201252.6752.9052.4552.7277,904
6/15/201252.4952.8352.3352.8056,144
6/14/201251.9152.4651.8052.2658,551
6/13/201251.9752.4651.8752.0463,452
6/12/201251.9452.4051.5952.3955,126
6/11/201252.4552.4551.4751.47273,175
6/8/201251.3452.0451.2651.9325,025
6/7/201252.7552.8852.0352.1179,922
6/6/201251.0652.0751.0652.0292,434
6/5/201250.3250.7250.2850.67101,315
6/4/201250.4650.4749.9750.33111,763
6/1/201250.4650.8050.0450.14223,165
5/31/201251.7451.8251.0951.6373,427
5/30/201251.8651.8851.4051.4280,702
5/29/201252.6652.8452.2752.6253,234
5/25/201251.8051.9951.7051.8226,619
5/24/201252.1152.2651.6251.9547,537
5/23/201252.1952.2251.4452.21103,335
5/22/201253.0853.3652.4752.7180,504
5/21/201252.2252.9952.2152.9883,804
5/18/201252.3452.4151.7751.89157,853
5/17/201252.9952.9952.3652.4557,296
5/16/201253.4653.7753.0053.00160,477
5/15/201253.8554.0453.3553.4243,614
5/14/201254.2854.4454.0454.1037,587
5/11/201254.7655.4654.7655.0137,012
5/10/201255.5855.6455.1755.2183,184
5/9/201254.8355.4254.5055.1543,274
5/8/201255.9256.0355.2155.7772,546
5/7/201256.4356.8656.3756.81103,213
5/4/201257.0757.1656.4556.5643,292
5/3/201257.8257.8957.3157.5586,413
5/2/201257.6357.9357.4157.8966,726
5/1/201258.0058.3457.8858.18135,063
4/30/201258.1658.1657.7357.9566,140
4/27/201258.2558.3558.0458.2450,792
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center