$61.07 -1.04 (%) iShs Core EAFE Shs - NYSEARCA

May. 26, 2015 | 11:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEFA historical data

Date Open High Low Close Volume
5/22/201562.2362.2362.0262.11444,290
5/21/201562.2762.5862.2362.46448,794
5/20/201562.0462.3761.9862.19612,838
5/19/201562.1062.2462.0362.09625,850
5/18/201562.2862.3962.1562.36577,841
5/15/201562.2462.5962.1662.55727,769
5/14/201562.2562.4562.1562.45554,209
5/13/201561.8462.0461.6261.70696,464
5/12/201561.1761.3561.0561.23610,911
5/11/201561.2961.5361.2361.27592,021
5/8/201561.5461.8361.3961.73462,254
5/7/201560.3160.4660.1060.321,442,220
5/6/201560.7660.8260.3060.51961,220
5/5/201561.0361.0360.3160.38753,619
5/4/201561.2861.3561.1461.26620,828
5/1/201561.0061.2260.7561.221,091,420
4/30/201560.9361.0760.5960.672,333,110
4/29/201561.4261.5861.0761.301,450,980
4/28/201561.5561.8361.4261.813,690,610
4/27/201561.8162.0361.6861.751,871,170
4/24/201561.3361.5361.0861.38557,400
4/23/201560.5461.1560.4461.06607,967
4/22/201560.7260.8660.4660.85513,305
4/21/201560.2360.8660.5560.721,664,740
4/20/201560.2560.3760.1060.23869,586
4/17/201560.3360.3359.8760.1013,670,900
4/16/201560.8461.0860.5960.93788,114
4/15/201560.6660.8760.3860.77608,487
4/14/201560.4060.5360.3360.49687,306
4/13/201560.1560.2859.9260.03648,109
4/10/201560.2060.4260.1260.42919,831
4/9/201560.3160.3160.0460.29859,499
4/8/201560.5160.6260.0060.22793,923
4/7/201560.1260.3659.9059.93952,234
4/6/201559.6560.3059.4660.00686,589
4/2/201559.2859.4759.1859.341,101,080
4/1/201558.9258.9258.5158.881,392,680
3/31/201558.4858.8258.3958.49684,743
3/30/201559.3159.5159.3159.38728,556
3/27/201559.2059.4059.0759.30966,922
3/26/201559.3059.3358.8059.19782,690
3/25/201560.2060.3259.6859.71590,349
3/24/201560.2460.3159.9960.011,236,800
3/23/201560.0060.2159.8560.08898,522
3/20/201559.5259.9759.3259.77951,624
3/19/201558.5858.6458.3658.461,019,750
3/18/201558.0259.2957.9259.17806,583
3/17/201557.8558.0357.6657.98630,702
3/16/201557.9358.2257.8658.15689,476
3/13/201557.4257.5657.1757.54967,045
3/11/201557.0957.2656.8757.12701,818
3/10/201557.2857.3756.9356.98708,668
3/9/201558.1458.2858.0458.18588,587
3/6/201558.5258.5958.0858.14881,697
3/5/201559.0159.1058.8158.92632,344
3/4/201558.7058.8158.3758.76642,129
3/3/201559.2159.2558.8759.04863,381
3/2/201559.3359.4059.1959.401,119,420
2/27/201559.3559.5459.2559.30934,665
2/26/201559.3459.4159.1859.261,183,180
2/25/201559.2859.5059.2459.3722,127,600
2/24/201559.0659.4558.9059.38595,223
2/23/201558.9359.0758.8659.041,187,370
2/20/201558.5059.4458.4259.29707,079
2/19/201558.6758.8558.5958.67455,222
2/18/201558.4158.8058.3558.64713,513
2/17/201558.0558.3757.8758.24936,711
2/13/201558.0058.1257.8658.11580,205
2/12/201557.2957.7457.2857.72575,182
2/11/201556.8256.9556.6156.83532,469
2/10/201556.9757.2156.7757.151,073,120
2/9/201556.4756.7956.4756.621,037,550
2/6/201557.1457.2856.7456.88650,417
2/5/201557.2557.6357.1757.61787,649
2/4/201557.0457.3056.8156.87841,818
2/3/201556.8157.4056.8157.34754,484
2/2/201556.1856.5656.0056.482,314,650
1/30/201556.1456.3155.7955.79953,520
1/29/201556.3656.6756.1656.64607,172
1/28/201556.7056.7655.8055.87651,093
1/27/201556.4756.7556.3456.60913,669
1/26/201556.3156.7056.1556.59617,660
1/23/201556.0256.1655.8255.82907,215
1/22/201555.8456.3055.6856.131,045,930
1/21/201555.6155.9755.4955.971,081,050
1/20/201555.8355.8755.3755.59633,753
1/16/201554.7655.4554.6955.39660,308
1/15/201555.0355.1354.6254.74655,182
1/14/201554.3154.5254.0554.44513,031
1/13/201554.8955.0554.1754.53742,831
1/12/201554.4454.5154.0254.31408,624
1/9/201554.7054.7054.1254.40592,212
1/8/201554.2554.8254.2254.651,359,240
1/6/201553.9254.1453.2353.41703,539
1/5/201554.4954.5253.8653.971,031,350
1/2/201555.5855.6255.0955.21834,497
12/31/201455.9156.0055.2855.321,976,750
12/30/201455.9055.9655.7155.73748,137
12/29/201456.1656.3956.1556.201,374,470
12/26/201456.5256.7156.5056.58617,774
  • Showing 1-100 of 644 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center