ISHARES MSCI EAFE GROWTH INDEX $66.12

down -0.82


23/5/2013 04:23 PM  |  NYSEARCA : EFG  |  Industries :
Type:

EFG historical data

Date Open High Low Close Volume
10/18/2011 53.12 54.40 52.63 53.98 831
10/17/2011 53.99 54.04 53.12 53.16 605
10/14/2011 54.48 54.66 54.05 54.50 566
10/13/2011 53.50 53.98 53.22 53.88 2001
10/12/2011 53.72 54.24 53.63 53.72 1323
10/11/2011 52.50 53.04 52.32 52.91 1074
10/10/2011 52.47 53.14 52.44 53.08 810
10/7/2011 51.82 51.96 51.05 51.17 2518
10/6/2011 50.13 51.41 49.98 51.40 1010
10/5/2011 49.27 50.09 48.95 50.00 895
10/4/2011 47.96 49.39 47.43 49.39 1210
10/3/2011 49.32 49.93 48.57 48.58 2045
9/30/2011 50.39 50.78 49.84 49.84 861
9/29/2011 52.12 52.25 51.00 51.66 1043
9/28/2011 52.11 52.21 50.84 50.88 515
9/27/2011 52.10 52.68 51.67 51.80 1675
9/26/2011 50.27 50.64 49.46 50.58 4377
9/23/2011 49.22 50.04 48.94 49.99 2673
9/22/2011 49.68 49.81 48.79 49.54 4271
9/21/2011 52.85 52.89 51.35 51.37 968
9/20/2011 52.89 53.35 52.52 52.84 822
9/19/2011 52.24 52.89 52.00 52.62 386
9/16/2011 54.10 54.22 53.57 54.00 805
9/15/2011 53.72 54.03 53.43 53.97 629
9/14/2011 52.50 53.48 51.87 53.01 1154
9/13/2011 51.92 52.50 51.73 52.40 3101
9/12/2011 51.10 51.92 50.70 51.90 1751
9/9/2011 52.91 53.02 51.81 52.05 688
9/8/2011 54.20 54.63 53.70 53.79 412
9/7/2011 54.17 54.91 54.08 54.89 1196
9/6/2011 52.68 53.47 52.48 53.39 747
9/2/2011 55.38 55.63 54.98 55.11 1046
9/1/2011 56.72 57.12 56.26 56.27 983
8/31/2011 56.71 57.25 56.59 56.86 510
8/30/2011 55.47 56.03 55.08 55.86 912
8/29/2011 55.44 55.99 55.44 55.98 789
8/26/2011 53.69 54.90 53.19 54.73 537
8/25/2011 55.00 55.18 53.73 53.80 491
8/24/2011 54.73 55.39 54.35 55.12 595
8/23/2011 53.94 55.19 53.75 55.18 877
8/22/2011 54.68 54.68 53.33 53.38 913
8/19/2011 53.38 54.68 52.97 53.04 631
8/18/2011 54.75 54.75 53.54 53.85 2212
8/17/2011 56.95 57.40 56.49 56.68 422
8/16/2011 56.20 56.85 56.03 56.50 658
8/15/2011 56.64 57.27 56.63 57.26 799
8/12/2011 55.94 56.46 55.48 56.00 892
8/11/2011 53.17 55.83 53.10 55.36 1614
8/10/2011 54.41 54.62 52.89 52.97 2488
8/9/2011 54.53 56.06 53.13 56.02 2504
8/8/2011 54.36 55.00 52.18 52.22 2271
8/5/2011 57.09 57.25 54.68 56.59 3012
8/4/2011 57.87 58.03 55.57 55.74 1904
8/3/2011 60.09 60.19 59.02 59.94 2045
8/2/2011 60.85 61.32 59.79 59.83 4007
8/1/2011 62.99 63.02 61.12 61.62 437
7/29/2011 61.99 62.73 61.76 62.07 618
7/28/2011 62.33 62.75 62.04 62.21 592
7/27/2011 63.46 63.46 62.22 62.39 639
7/26/2011 63.74 64.00 63.48 63.69 311
7/25/2011 63.49 63.68 63.25 63.41 257
7/22/2011 63.56 63.65 63.16 63.63 527
7/21/2011 62.82 63.55 62.68 63.49 546
7/20/2011 62.23 62.49 61.93 62.31 806
7/19/2011 61.54 61.96 61.54 61.80 735
7/18/2011 61.19 61.34 60.62 61.03 420
7/15/2011 61.91 62.07 61.58 61.92 408
7/14/2011 62.42 62.59 61.58 61.70 777
7/13/2011 61.74 62.73 61.74 62.15 1036
7/12/2011 61.13 61.83 61.12 61.19 618
7/11/2011 61.90 62.08 61.38 61.45 373
7/8/2011 63.32 63.48 62.88 63.19 713
7/7/2011 63.53 64.01 63.53 63.87 830
7/6/2011 63.05 63.32 62.96 63.32 3352
7/5/2011 63.54 63.72 63.26 63.39 565
7/1/2011 62.90 63.69 62.74 63.63 858
6/30/2011 62.53 63.16 62.43 63.06 1137
6/29/2011 61.78 62.28 61.55 62.26 963
6/28/2011 60.73 61.23 60.68 61.19 290
6/27/2011 59.96 60.64 59.88 60.47 473
6/24/2011 60.61 60.61 59.84 60.04 560
6/23/2011 59.75 60.37 59.46 60.36 595
6/22/2011 61.10 61.41 60.77 60.77 1992
6/21/2011 61.60 62.30 61.45 62.28 1321
6/20/2011 60.74 61.12 60.72 61.04 581
6/17/2011 61.13 61.38 60.90 61.09 316
6/16/2011 60.57 60.93 60.10 60.61 760
6/15/2011 61.76 61.86 60.75 60.90 643
6/14/2011 62.72 63.01 62.61 62.84 451
6/10/2011 62.79 62.79 61.63 61.83 421
6/9/2011 62.88 63.46 62.73 63.28 653
6/8/2011 62.89 63.11 62.52 62.63 339
6/7/2011 63.72 63.94 63.47 63.47 1166
6/6/2011 63.61 63.66 63.05 63.06 715
6/3/2011 63.22 64.03 63.22 63.68 442
6/2/2011 63.70 63.91 63.19 63.82 655
6/1/2011 64.71 64.71 63.46 63.46 446
5/31/2011 64.61 64.86 64.28 64.86 490
5/27/2011 63.46 63.77 63.36 63.55 719
5/26/2011 62.83 63.21 62.43 63.04 1231
Marketplace
Trading Center