iShs Core EAFE Shs  $61.89

up +0.05


28/7/2014 04:00 PM  |  NYSEARCA : IEFA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEFA historical data

Date Open High Low Close Volume
7/28/201461.8961.9461.5461.89225,794
7/25/201462.0662.0661.6361.84101,148
7/24/201462.1962.1962.0362.10123,479
7/23/201462.0962.1361.9462.01526,788
7/22/201461.9161.9461.8061.84247,461
7/21/201461.4561.5861.2761.54262,429
7/18/201461.4561.8461.3461.75174,074
7/17/201461.7761.9361.2761.31186,691
7/16/201462.1162.1561.9662.05141,925
7/15/201461.8461.9261.4361.68286,188
7/14/201461.9361.9761.8061.84210,887
7/11/201461.2961.4461.1661.40137,482
7/10/201460.9061.3760.9061.30424,868
7/9/201461.8562.1361.7762.07427,740
7/8/201462.1462.1561.7261.89521,428
7/7/201462.5562.5962.4162.50146,027
7/3/201462.8663.0662.8663.03106,990
7/2/201462.7762.8662.6762.86229,348
7/1/201462.5262.8562.5262.77231,108
6/30/201462.1162.2662.0462.21670,032
6/27/201461.9262.1461.8062.12194,985
6/26/201462.0362.0361.5661.931,079,070
6/25/201461.7862.0561.7261.98218,271
6/24/201463.4963.5463.1463.19178,835
6/20/201463.8463.8763.6863.77138,935
6/19/201463.9063.9863.7763.87181,798
6/18/201463.0263.5762.9063.51254,027
6/17/201462.8363.0262.7362.97211,915
6/16/201462.9963.1362.9163.07116,499
6/13/201463.0863.1662.9163.05116,573
6/12/201463.1163.2962.9463.05204,731
6/11/201463.1463.1562.9563.03178,487
6/10/201463.2663.3563.1463.32251,475
6/9/201463.3463.5363.3063.50291,356
6/6/201463.3563.5763.2963.54101,130
6/5/201462.9863.2662.7563.17307,568
6/4/201462.5662.8462.5662.80818,938
6/3/201462.6862.8062.6762.78121,549
6/2/201462.9863.0062.8162.97171,227
5/30/201462.7362.8562.6862.78345,211
5/29/201462.6662.7362.5362.68878,753
5/28/201462.4162.4762.3062.40253,507
5/27/201462.5962.6462.3962.61306,366
5/23/201461.9362.1761.9162.10536,560
5/22/201461.8662.0161.8261.96122,264
5/21/201461.6261.8661.5861.83137,587
5/20/201461.5461.5661.1761.34219,692
5/19/201461.5461.7561.5061.71262,430
5/16/201461.6861.8461.6061.83249,902
5/15/201461.9261.9261.5461.77175,544
5/13/201462.2462.2562.0962.21143,137
5/12/201462.0362.1961.9662.18414,188
5/8/201461.9362.1461.7761.82203,868
5/7/201461.8161.8961.5561.85242,943
5/6/201461.9261.9561.7561.80284,117
5/5/201461.5961.9461.3961.901,540,180
5/2/201461.9062.0961.7861.94379,352
5/1/201461.9362.1161.8062.01147,868
4/30/201461.5661.8761.5061.79120,373
4/29/201461.4561.7561.4561.51517,897
4/28/201461.2861.3760.7861.2392,788
4/25/201461.2861.2860.8861.09187,054
4/24/201461.3361.4161.0061.34186,830
4/23/201461.4761.4761.2761.33159,999
4/22/201461.3861.5361.3761.45132,523
4/21/201461.2361.2761.0561.25491,810
4/17/201460.9561.2560.8461.08490,440
4/16/201460.6060.8960.4760.86335,339
4/15/201460.1860.3159.4960.14545,245
4/14/201460.3360.4460.0660.30126,780
4/11/201460.1260.4960.0460.04154,444
4/10/201461.3161.3560.4160.43163,422
4/9/201461.2361.5861.0361.54198,523
4/8/201460.5560.8360.5260.69150,597
4/7/201461.0161.1060.6960.85425,920
4/4/201461.5261.6361.0261.10559,261
4/3/201461.4861.4861.1561.36191,557
4/2/201461.4261.5461.3161.54155,028
4/1/201461.3761.4161.2361.41252,745
3/31/201461.1461.2060.9461.07683,316
3/28/201460.6360.8560.6260.69118,295
3/27/201460.1860.3360.0260.24140,722
3/26/201460.3360.4359.9359.95226,767
3/25/201459.7360.0559.5859.961,120,600
3/24/201459.5659.5758.9459.30112,346
3/21/201459.5959.7459.1159.19921,899
3/20/201458.9659.4258.8959.30159,346
3/19/201460.2360.2559.2059.54132,306
3/18/201459.9860.3859.9560.28232,273
3/17/201459.6659.9759.5459.88279,022
3/14/201458.9959.3958.9459.12272,263
3/13/201460.5560.5559.1759.29193,237
3/12/201460.1360.4459.9560.37119,037
3/11/201460.9861.1160.5760.63184,932
3/10/201461.1061.1260.7161.10464,019
3/7/201461.7661.7661.1561.42319,448
3/6/201461.7561.9361.7061.76260,444
3/5/201461.0661.2461.0061.11155,189
3/4/201461.1561.2561.0861.15176,864
3/3/201460.2560.3859.8259.99372,243
Trading Center