iSh MSCI EAFE G Shs  $69.96

down -0.29


19/9/2014 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
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
10/4/201147.9649.3947.4349.39120,950
10/3/201149.3249.9348.5748.58204,472
9/30/201150.3950.7849.8449.8486,062
9/29/201152.1252.2551.0051.66104,207
9/28/201152.1152.2150.8450.8851,437
9/27/201152.1052.6851.6751.80167,425
9/26/201150.2750.6449.4650.58437,664
9/23/201149.2250.0448.9449.99267,256
9/22/201149.6849.8148.7949.54427,044
9/21/201152.8552.8951.3551.3796,791
9/20/201152.8953.3552.5252.8482,124
9/19/201152.2452.8952.0052.6238,587
9/16/201154.1054.2253.5754.0080,453
9/15/201153.7254.0353.4353.9762,900
9/14/201152.5053.4851.8753.01115,343
9/13/201151.9252.5051.7352.40310,085
9/12/201151.1051.9250.7051.90175,086
9/9/201152.9153.0251.8152.0568,796
9/8/201154.2054.6353.7053.7941,137
9/7/201154.1754.9154.0854.89119,520
9/6/201152.6853.4752.4853.3974,666
9/2/201155.3855.6354.9855.11104,560
9/1/201156.7257.1256.2656.2798,207
8/31/201156.7157.2556.5956.8650,916
8/30/201155.4756.0355.0855.8691,188
8/29/201155.4455.9955.4455.9878,891
8/26/201153.6954.9053.1954.7353,698
8/25/201155.0055.1853.7353.8049,010
8/24/201154.7355.3954.3555.1259,436
8/23/201153.9455.1953.7555.1887,701
8/22/201154.6854.6853.3353.3891,291
8/19/201153.3854.6852.9753.0463,006
8/18/201154.7554.7553.5453.85221,145
8/17/201156.9557.4056.4956.6742,109
8/16/201156.2056.8556.0356.5065,750
8/15/201156.6457.2756.6357.2679,823
8/12/201155.9456.4655.4856.0089,119
8/11/201153.1755.8353.1055.36161,333
8/10/201154.4154.6252.8952.97248,749
8/9/201154.5356.0653.1356.02250,350
8/8/201154.3655.0052.1852.22227,059
8/5/201157.0957.2554.6856.59301,103
8/4/201157.8758.0355.5755.74190,350
8/3/201160.0960.1959.0259.94204,407
8/2/201160.8561.3259.7959.83400,637
8/1/201162.9963.0261.1261.6243,658
7/29/201161.9962.7361.7662.0761,736
7/28/201162.3362.7562.0462.2159,155
7/27/201163.4663.4662.2262.3963,860
7/26/201163.7464.0063.4863.6931,062
7/25/201163.4963.6863.2563.4125,622
7/22/201163.5663.6563.1663.6352,609
7/21/201162.8263.5562.6863.4954,568
7/20/201162.2362.4961.9362.3180,539
7/19/201161.5461.9661.5461.8073,425
7/18/201161.1961.3460.6261.0341,944
7/15/201161.9162.0761.5861.9240,780
7/14/201162.4262.5961.5861.7077,681
7/13/201161.7462.7361.7462.15103,575
Trading Center