ISHARES MSCI EAFE GROWTH INDEX $66.94

down -0.67


22/5/2013 04:22 PM  |  NYSEARCA : EFG  |  Industries :
Type:

EFG historical data

Date Open High Low Close Volume
12/30/2010 60.91 60.96 60.51 60.79 1966
12/29/2010 60.75 61.16 60.75 61.01 559
12/28/2010 60.83 60.83 60.36 60.47 1376
12/27/2010 60.09 60.47 60.09 60.46 483
12/23/2010 60.40 60.55 60.34 60.47 591
12/22/2010 60.48 60.55 60.33 60.55 809
12/21/2010 60.45 60.48 60.20 60.30 4308
12/20/2010 60.50 60.50 60.08 60.29 1565
12/17/2010 60.17 60.30 59.91 60.29 1276
12/16/2010 60.11 60.57 59.99 60.55 678
12/15/2010 60.55 60.71 59.92 60.13 1633
12/14/2010 60.90 61.29 60.75 60.98 1175
12/13/2010 60.68 61.14 60.55 60.79 1671
12/10/2010 59.94 60.21 59.74 60.16 833
12/9/2010 59.91 60.06 59.54 59.95 10364
12/8/2010 59.93 60.13 59.61 59.98 683
12/7/2010 60.69 60.69 59.87 59.90 829
12/6/2010 59.71 59.96 59.49 59.84 1615
12/3/2010 59.53 60.16 59.53 60.13 512
12/2/2010 58.34 59.52 58.28 59.50 1197
12/1/2010 57.76 58.35 57.75 58.29 854
11/30/2010 56.55 57.18 56.49 56.83 2374
11/29/2010 57.35 57.61 56.79 57.50 1071
11/26/2010 57.92 58.21 57.84 57.98 571
11/24/2010 58.32 58.71 58.32 58.71 1190
11/23/2010 58.20 58.23 57.50 57.67 946
11/22/2010 59.38 59.57 58.67 59.40 4413
11/19/2010 59.37 59.92 59.16 59.92 616
11/18/2010 59.81 60.01 59.73 59.85 9950
11/17/2010 58.50 58.79 58.37 58.47 1128
11/16/2010 59.13 59.14 57.95 58.20 779
11/15/2010 60.00 60.08 59.58 59.58 518
11/12/2010 60.00 60.24 59.28 59.58 1187
11/11/2010 60.13 60.36 59.89 60.26 638
11/10/2010 60.70 60.77 59.88 60.68 1031
11/9/2010 61.51 61.57 60.28 60.46 934
11/8/2010 60.99 61.22 60.80 61.07 835
11/5/2010 61.31 61.66 61.19 61.47 1130
11/4/2010 61.24 61.63 61.21 61.63 1195
11/3/2010 59.61 60.06 59.22 60.06 1516
11/2/2010 59.46 59.69 59.41 59.57 557
11/1/2010 58.96 59.07 58.34 58.67 746
10/29/2010 58.76 58.88 58.58 58.80 731
10/28/2010 59.07 59.07 58.58 58.92 1123
10/27/2010 58.52 58.58 57.90 58.49 1459
10/26/2010 58.88 59.09 58.69 59.01 1177
10/25/2010 59.81 60.02 59.46 59.50 1961
10/22/2010 59.17 59.24 58.94 59.08 348
10/21/2010 59.35 59.68 58.65 59.00 453
10/20/2010 58.43 59.44 58.43 59.20 823
10/19/2010 58.36 58.70 57.85 58.09 490
10/18/2010 59.25 59.74 59.07 59.50 1498
10/15/2010 59.76 59.76 59.04 59.48 1938
10/14/2010 59.57 59.70 59.23 59.56 9006
10/13/2010 59.00 59.50 58.95 59.22 940
10/12/2010 58.16 58.62 57.80 58.54 444
10/11/2010 58.62 58.79 58.35 58.57 524
10/8/2010 58.25 58.67 58.13 58.57 1544
10/7/2010 58.81 58.81 57.90 58.23 749
10/6/2010 58.20 58.48 58.12 58.38 521
10/5/2010 57.44 58.13 57.35 57.95 419
10/4/2010 56.73 56.93 56.33 56.57 585
10/1/2010 57.17 57.27 56.77 57.22 1632
9/30/2010 57.40 57.53 56.41 56.69 1198
9/29/2010 57.15 57.33 56.95 57.11 441
9/28/2010 56.93 57.29 56.42 57.19 815
9/27/2010 57.07 57.08 56.74 56.81 450
9/24/2010 56.58 57.06 56.54 57.06 673
9/23/2010 55.52 56.03 55.39 55.50 8498
9/22/2010 56.34 56.54 55.91 56.07 576
9/21/2010 56.09 56.44 55.57 56.03 733
9/20/2010 55.48 56.17 55.34 56.09 2024
9/17/2010 55.32 55.43 54.93 55.10 707
9/16/2010 55.09 55.35 55.02 55.32 614
9/15/2010 55.06 55.64 54.93 55.51 857
9/14/2010 54.97 55.63 54.83 55.39 1122
9/13/2010 54.86 55.08 54.79 55.07 362
9/10/2010 54.03 54.27 53.99 54.11 346
9/9/2010 54.28 54.33 53.76 53.95 586
9/8/2010 53.53 53.84 53.46 53.50 806
9/7/2010 53.44 53.46 53.08 53.09 427
9/3/2010 53.71 53.90 53.52 53.77 2263
9/2/2010 53.04 53.36 52.92 53.36 370
9/1/2010 52.48 53.21 52.48 53.06 471
8/31/2010 51.00 51.47 50.89 51.18 1184
8/30/2010 51.59 51.67 51.18 51.19 905
8/27/2010 51.39 51.85 50.85 51.84 528
8/26/2010 51.07 51.36 50.66 50.83 1007
8/25/2010 50.25 50.86 50.11 50.78 543
8/24/2010 50.78 51.05 50.51 50.73 531
8/23/2010 51.87 52.09 51.44 51.44 333
8/20/2010 51.62 51.75 51.35 51.67 358
8/19/2010 53.02 53.06 51.87 52.21 604
8/18/2010 53.07 53.20 52.70 52.89 926
8/17/2010 52.86 53.17 52.63 52.85 920
8/16/2010 51.96 52.47 51.86 52.31 1154
8/13/2010 51.88 52.18 51.79 51.84 668
8/12/2010 51.57 52.01 51.46 51.89 1310
8/11/2010 52.53 52.53 51.79 51.87 1183
8/10/2010 53.64 54.36 53.35 54.19 598
Marketplace
Trading Center