iSh MSCI EAFE G Shs  $70.68

up +0.20


21/8/2014 09:37 AM  |  NYSEARCA : EFG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EFG historical data

Date Open High Low Close Volume
6/10/201162.7962.7961.6461.8342,074
6/9/201162.8863.4662.7363.2865,205
6/8/201162.8963.1162.5262.6333,863
6/7/201163.7263.9463.4763.47116,594
6/6/201163.6163.6663.0563.0671,494
6/3/201163.2264.0363.2263.6844,160
6/2/201163.7063.9163.1963.8265,499
6/1/201164.7164.7163.4663.4644,526
5/31/201164.6164.8664.2864.8648,903
5/27/201163.4663.7763.3663.5571,875
5/26/201162.8363.2162.4363.04123,026
5/25/201161.8662.6961.8662.4873,667
5/24/201162.1962.4361.9962.12141,134
5/23/201161.7561.9461.4261.7076,813
5/20/201163.6463.6462.8863.1163,482
5/19/201163.8564.0463.4263.9254,260
5/18/201163.2263.7663.0063.6830,609
5/17/201162.9463.2762.4063.1864,266
5/16/201163.1563.6862.9563.06121,397
5/13/201163.9363.9362.7463.0998,082
5/12/201163.6064.2563.2563.93105,927
5/11/201164.6064.8263.6063.8578,954
5/10/201164.7465.1264.5565.0956,897
5/9/201164.1664.5863.8564.57122,607
5/6/201164.7465.0463.7564.0362,871
5/5/201164.5364.6163.6963.8661,478
5/4/201165.7565.7564.9165.1038,956
5/3/201165.7666.1265.4765.6548,022
5/2/201166.6266.6666.1266.2561,530
4/29/201166.2266.4566.0066.3477,282
4/28/201165.6666.1465.4866.0190,794
4/27/201165.2165.8464.7265.7463,111
4/26/201164.8265.1964.5965.0641,759
4/25/201164.7664.8564.4964.6676,922
4/21/201164.6664.8164.4964.63108,921
4/20/201164.0064.2163.9564.16249,367
4/19/201162.5462.7762.3162.6371,950
4/18/201162.1762.1961.3962.1647,243
4/15/201163.0563.3862.8963.1996,473
4/14/201162.6963.3562.6863.2939,411
4/13/201163.2963.3662.6762.8338,262
4/12/201162.9162.9162.3962.6047,559
4/11/201163.5763.6363.1563.2545,249
4/8/201163.6263.7263.1563.3644,534
4/7/201163.0363.2362.5862.8680,658
4/6/201163.1463.4063.0163.3747,911
4/5/201162.4763.0262.4462.8558,700
4/4/201162.8663.0862.7362.94146,678
4/1/201162.4162.9362.0862.8134,189
3/31/201162.2562.5162.0662.2465,544
3/30/201162.2262.6162.1462.5058,452
3/29/201161.1661.6360.9861.6072,733
3/28/201161.2761.5761.2061.22233,971
3/25/201161.4961.7561.2461.2798,204
3/24/201161.3061.9461.2361.8871,896
3/23/201160.6961.2460.4561.0070,238
3/22/201161.1461.1460.6360.8365,939
3/21/201160.8561.3660.7561.2967,484
3/18/201159.9659.9759.6159.8992,281
3/17/201159.0559.1858.5258.8265,855
3/16/201158.3958.5956.4357.06146,266
3/15/201156.8959.0556.6258.77135,997
3/14/201159.5659.9259.2959.88109,002
3/11/201160.6061.1660.5960.9493,218
3/10/201161.4961.4960.8960.98112,939
3/9/201162.6862.7362.3862.6451,209
3/8/201162.2662.8161.9962.6960,010
3/7/201163.2263.3962.2362.4161,492
3/4/201163.4063.4062.5963.0764,675
3/3/201163.2163.6563.2063.6140,504
3/2/201162.5963.0062.5162.7244,801
3/1/201163.4263.4262.3762.4268,845
2/28/201163.2563.5562.9063.0854,118
2/25/201162.2262.6562.2262.6441,272
2/24/201161.9061.9961.2961.6588,171
2/23/201161.9762.0961.3661.7755,490
2/22/201162.2762.6461.6361.76134,346
2/18/201163.1663.3863.0263.3653,305
2/17/201162.8363.3262.7663.2071,188
2/16/201162.5863.0762.4863.0268,636
2/15/201162.6862.7062.3962.4769,585
2/14/201162.5562.8662.4462.8279,387
2/11/201161.9962.6461.8362.6156,908
2/10/201161.9162.3861.7662.3693,628
2/9/201162.7062.8762.4862.7674,248
2/8/201162.7063.1262.5063.1291,634
2/7/201162.4262.7062.3362.6788,237
2/4/201162.3162.4461.9762.4385,615
2/3/201162.2062.5061.7962.5069,921
2/2/201162.3562.5562.2062.43232,127
2/1/201161.8462.5161.7462.3676,427
1/31/201160.9561.2860.8461.13153,090
1/28/201161.5961.7260.4360.46209,415
1/27/201161.9062.0561.7062.0171,408
1/26/201161.7462.0361.6661.90187,668
1/25/201161.1461.4060.8761.37103,244
1/24/201160.7861.4560.7461.45106,960
1/21/201161.1061.1060.7160.8559,232
1/20/201160.8060.9160.2560.77136,402
1/19/201162.2362.2361.4061.5785,113
Trading Center