ISHARES MSCI EAFE GROWTH INDEX $64.12

down -1.11


19/6/2013 04:19 PM  |  NYSEARCA : EFG  |  Industries :
Type:

EFG historical data

Date Open High Low Close Volume
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
8/9/2010 54.60 54.71 54.40 54.60 589
8/6/2010 54.03 54.52 53.86 54.45 659
8/5/2010 54.15 54.32 53.96 54.29 1091
8/4/2010 54.27 54.52 54.04 54.41 623
8/3/2010 54.36 54.62 54.10 54.40 715
8/2/2010 53.98 54.59 53.89 54.47 1208
7/30/2010 52.40 53.16 52.40 52.99 1081
7/29/2010 53.48 53.69 52.61 53.01 1047
7/28/2010 52.90 53.13 52.68 52.84 960
7/27/2010 53.33 53.33 52.76 53.06 2627
7/26/2010 52.64 53.19 52.59 53.19 572
7/23/2010 52.24 52.98 52.14 52.85 949
7/22/2010 51.86 52.43 51.80 52.25 949
7/21/2010 51.45 51.49 50.58 50.68 998
7/20/2010 50.37 51.54 50.37 51.51 1077
7/19/2010 51.17 51.33 50.72 51.14 2444
7/16/2010 51.84 51.84 50.77 50.82 671
7/15/2010 52.33 52.60 51.78 52.45 804
7/14/2010 51.86 52.32 51.69 52.18 1796
7/13/2010 51.74 52.08 51.61 51.92 584
7/12/2010 50.87 51.15 50.75 51.06 370
7/9/2010 50.78 51.30 50.76 51.30 2269
7/8/2010 50.93 51.26 50.61 51.26 704
7/7/2010 49.69 50.89 49.66 50.82 1328
7/6/2010 49.81 50.12 49.24 49.57 1944
7/2/2010 48.85 49.02 48.20 48.58 552
7/1/2010 48.54 48.71 47.90 48.58 835
6/30/2010 48.56 48.94 48.03 48.07 2494
6/29/2010 49.33 49.34 48.37 48.56 820
6/28/2010 50.47 50.85 50.09 50.13 651
6/25/2010 50.15 50.65 49.88 50.55 2101
6/24/2010 50.69 50.83 50.12 50.32 1431
6/23/2010 51.08 51.35 50.54 51.01 1349
6/22/2010 52.21 52.38 51.31 51.42 850
6/21/2010 52.85 52.85 51.83 52.04 2245
6/18/2010 51.94 52.20 51.85 52.03 1041
6/17/2010 52.11 52.19 51.65 52.08 701
6/16/2010 51.56 52.17 51.43 51.98 1857
6/15/2010 51.19 52.11 51.19 52.09 600
6/14/2010 50.89 51.18 50.51 50.57 545
6/11/2010 49.58 50.13 49.48 50.06 886
6/10/2010 49.65 50.25 49.17 50.16 780
6/9/2010 48.77 49.16 48.00 48.17 3778
6/8/2010 47.85 48.40 47.46 48.36 1220
6/7/2010 48.22 48.48 47.50 47.54 839
6/4/2010 49.04 49.15 47.91 48.13 892
6/3/2010 50.40 50.56 49.67 50.10 1110
6/2/2010 49.11 50.22 48.91 50.22 3165
6/1/2010 48.83 49.99 48.80 48.83 2182
5/28/2010 49.85 49.91 48.88 49.16 1363
5/27/2010 49.10 49.95 48.81 49.93 1847
5/26/2010 47.95 48.49 47.31 47.42 2578
5/25/2010 46.89 48.00 46.63 48.00 3685
5/24/2010 48.76 49.01 48.18 48.18 1676
5/21/2010 47.62 49.28 47.57 49.23 1964
5/20/2010 48.33 48.89 47.71 48.11 2300
5/19/2010 49.58 50.14 49.20 49.91 2205
5/18/2010 51.33 51.46 49.57 49.76 2969
5/17/2010 51.05 51.29 49.82 50.93 1387
5/14/2010 51.66 51.72 50.54 50.84 1503
5/13/2010 52.70 52.94 52.18 52.27 1109
5/12/2010 52.86 53.18 52.71 52.89 2040
5/11/2010 52.08 53.09 51.40 52.27 723
5/10/2010 52.91 53.53 52.59 53.08 2396
5/7/2010 50.83 51.18 49.24 50.09 3926
5/6/2010 52.08 52.52 20.93 50.14 4407
5/5/2010 52.11 53.00 52.06 52.33 1535
5/4/2010 54.22 54.23 53.20 53.39 4861
5/3/2010 55.20 55.69 55.20 55.45 1141
4/30/2010 55.98 56.00 55.13 55.22 2661
4/29/2010 55.62 56.00 55.51 55.89 895
4/28/2010 55.34 55.47 54.32 54.87 902
4/27/2010 56.27 56.69 54.93 55.00 1229
4/26/2010 57.14 57.35 57.07 57.10 373
4/23/2010 56.33 57.06 56.22 57.06 853
4/22/2010 56.16 56.60 55.79 56.54 1114
4/21/2010 57.00 57.03 56.60 56.95 534
4/20/2010 57.22 57.31 57.08 57.16 768
4/19/2010 56.37 56.94 56.22 56.86 637
4/16/2010 57.64 57.95 56.77 57.04 706
4/15/2010 57.90 58.34 57.90 58.18 831
4/14/2010 57.98 58.42 57.88 58.41 622
Marketplace
Trading Center