iSh MSCI EAFE G Shs  $72.20

up +0.10


24/7/2014 03:59 PM  |  NYSEARCA : EFG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFG historical data

Date Open High Low Close Volume
2/28/201258.3658.6658.1858.6547,226
2/27/201257.6758.2157.5358.0556,079
2/24/201258.2858.5658.2858.3670,835
2/23/201257.7058.1757.4958.1055,771
2/22/201257.5957.7057.4057.57137,035
2/21/201257.8757.9557.5557.6368,403
2/17/201257.7057.7057.3057.6054,277
2/16/201256.5857.5156.5557.4568,339
2/15/201257.1957.1956.6756.7072,479
2/14/201256.7556.8156.2456.5964,669
2/13/201256.9457.0856.8056.9363,147
2/10/201256.3856.4556.1456.2767,152
2/9/201257.3757.4157.0057.2255,138
2/8/201257.0957.2756.8157.24417,364
2/7/201256.6857.0556.4656.9825,497
2/6/201256.4356.7356.4056.6774,707
2/3/201256.3756.9856.3756.9875,875
2/2/201256.0256.3055.9956.1180,740
2/1/201255.8356.2655.7155.97161,261
1/31/201255.4255.4354.7855.1881,433
1/30/201254.5854.9154.5054.8061,926
1/27/201255.2355.5655.1455.48131,936
1/26/201255.7555.7555.1355.2464,443
1/25/201254.3755.2654.1255.1646,946
1/24/201254.2254.5854.1054.54144,886
1/23/201254.6855.0254.6154.89142,635
1/20/201254.4454.6354.3154.63170,635
1/19/201254.3054.5254.1154.47124,869
1/18/201253.3854.0453.3354.0299,372
1/17/201253.0453.3252.9252.95182,572
1/13/201252.3852.4751.8952.4468,041
1/12/201252.9953.0652.5952.9935,098
1/11/201252.6152.8252.4552.77138,232
1/10/201253.0653.2052.9953.0894,581
1/9/201252.3752.4652.0352.38144,557
1/6/201252.4952.4951.9452.0188,409
1/5/201252.4952.7552.3152.59162,850
1/4/201253.1853.4152.9753.30181,456
1/3/201253.2053.7653.1353.68523,436
12/30/201151.8752.1751.7652.01187,537
12/29/201151.1951.8651.1351.79213,315
12/28/201151.6751.6750.9550.95244,116
12/27/201151.7551.9251.6851.74224,013
12/23/201151.6152.0451.5652.04204,262
12/22/201151.2851.6651.1651.61249,873
12/21/201151.1851.3350.8251.26212,945
12/20/201151.0851.5851.0151.50338,869
12/19/201151.1151.1450.2750.29302,717
12/16/201151.0551.2550.5250.77224,780
12/15/201151.4151.4450.8350.9592,188
12/14/201151.2051.2650.6150.75113,776
12/13/201152.4052.6851.2051.42101,946
12/12/201152.4552.4851.7852.1199,814
12/9/201152.7653.5552.7653.50140,113
12/8/201153.4353.4652.3852.47155,476
12/7/201153.4154.2553.2654.11170,589
12/6/201153.6753.9753.4253.69106,980
12/5/201154.3854.4353.5753.78134,395
12/2/201154.1454.1453.3653.41162,254
12/1/201153.7854.1653.3853.43113,536
11/30/201153.5954.0853.4254.04104,670
11/29/201151.3851.7551.1551.5194,996
11/28/201151.2851.4050.8851.2267,018
11/25/201149.3049.8649.2049.2338,012
11/23/201150.1550.1549.3349.4072,771
11/22/201150.8651.0450.4350.7877,505
11/21/201151.0151.0150.3850.74179,454
11/18/201152.4952.5251.9952.0747,433
11/17/201152.7452.9551.7551.9585,112
11/16/201152.9353.4552.4752.48138,454
11/15/201153.5653.9053.1553.55437,642
11/14/201153.9154.0053.3353.631,673,280
11/11/201154.0754.7854.0754.5357,305
11/10/201153.6653.7052.9053.4540,076
11/9/201153.7053.7452.7752.8882,359
11/8/201155.3355.7754.8255.67113,685
11/7/201154.6955.0854.3055.0270,627
11/4/201154.7055.0654.1854.77177,449
11/3/201154.7755.5154.1055.2937,930
11/2/201153.9054.3853.6054.0168,542
11/1/201153.0954.0552.7853.53275,328
10/31/201156.1256.2355.0255.02132,778
10/28/201157.4657.9557.4657.91127,185
10/27/201157.6258.4057.1657.95175,236
10/26/201155.4355.5054.1955.2081,176
10/25/201155.0355.0754.3154.4570,324
10/24/201154.4655.4054.4655.3058,929
10/21/201153.8854.3853.8654.3044,741
10/20/201153.0053.0952.2853.0033,307
10/19/201153.6353.8052.8952.9941,934
10/18/201153.1254.4052.6353.9883,009
10/17/201153.9954.0453.1253.1660,471
10/14/201154.4854.6654.0554.5056,542
10/13/201153.5053.9853.2253.88200,056
10/12/201153.7254.2453.6353.72132,230
10/11/201152.5053.0452.3252.91107,371
10/10/201152.4753.1452.4453.0880,908
10/7/201151.8251.9651.0551.17251,772
10/6/201150.1351.4149.9851.40100,770
10/5/201149.2750.0948.9550.0089,489
Trading Center