$56.09 +0.04 (%) iShs Core EAFE Shs - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEFA historical data

Date Open High Low Close Volume
12/19/201455.9256.2855.8156.091,850,100
12/18/201455.7156.1055.6056.051,558,110
12/17/201454.6455.4754.5655.001,782,720
12/16/201454.6555.6754.5655.031,253,770
12/15/201455.6855.7754.4654.641,168,610
12/12/201456.3556.4455.4655.50513,395
12/11/201456.6956.9756.4556.54517,829
12/10/201457.1257.1656.5256.61727,724
12/9/201457.0357.2756.8757.25423,222
12/8/201457.7557.8157.5057.591,269,420
12/5/201458.0658.2257.9458.04293,814
12/4/201457.9258.1757.7557.96377,318
12/3/201458.0058.1457.9458.11487,873
12/2/201458.0758.1657.9958.14218,120
12/1/201458.1158.1257.8258.01395,330
11/28/201458.1758.2058.0058.06246,622
11/26/201458.3558.5358.2958.48344,882
11/25/201458.1458.3558.0858.27267,161
11/24/201458.1358.1757.9958.16481,615
11/21/201458.0158.1257.6857.84383,875
11/20/201457.1657.5057.1457.36346,682
11/19/201457.7657.8557.4457.68248,193
11/18/201457.6857.9757.6457.89304,717
11/17/201457.0657.3157.0057.24347,675
11/14/201457.0557.5057.0357.50708,699
11/13/201457.2757.5457.1957.43331,490
11/12/201457.0257.2757.0257.17274,126
11/11/201457.4657.7257.3557.64785,014
11/10/201457.2957.3957.1357.31292,385
11/7/201456.8357.0656.6857.04515,232
11/6/201457.2257.3356.9257.02465,570
11/5/201457.3857.4457.1257.35358,987
11/4/201457.2357.3156.9757.28453,136
11/3/201457.7457.8157.4557.70766,081
10/31/201457.8858.1057.7158.07963,302
10/30/201456.4357.2256.4357.05693,584
10/29/201457.2457.3456.5156.63383,750
10/28/201456.8457.0756.7557.07438,392
10/27/201456.1156.4755.9956.37256,315
10/24/201456.3956.5856.2656.55828,097
10/23/201456.2556.5656.1756.311,677,380
10/22/201456.1756.2855.7255.74398,225
10/21/201455.8056.1755.7556.14368,079
10/20/201455.0855.5955.0855.53291,442
10/17/201454.9955.2654.8055.06686,903
10/16/201453.3554.5953.3354.17637,543
10/15/201454.5254.6553.6054.61474,058
10/14/201455.0755.3454.7854.91754,648
10/13/201455.3955.5454.7254.72388,115
10/10/201455.3455.5554.8354.88376,554
10/9/201456.6356.6855.6155.71909,322
10/8/201456.4357.3256.2057.25535,692
10/7/201456.8956.9656.3656.36787,609
10/6/201457.2757.4056.9857.351,882,790
10/3/201456.9157.0456.7456.97425,066
10/2/201457.2357.2956.4656.96443,086
10/1/201457.9157.9357.4657.53826,927
9/30/201458.1858.4258.0558.24196,289
9/29/201458.1858.4558.1158.33265,268
9/26/201458.7358.9758.6158.81285,767
9/25/201459.0859.1558.5358.55258,253
9/24/201459.1759.4858.9859.45169,946
9/23/201459.2159.4059.0959.11502,418
9/22/201459.8559.8559.4959.63174,487
9/19/201460.2060.2059.8459.84193,466
9/18/201459.9460.1459.9460.10470,273
9/17/201459.9060.0359.5259.66218,586
9/16/201459.5260.1459.5260.07207,031
9/15/201459.8759.9059.7359.86200,778
9/12/201459.9860.0459.8259.96250,563
9/11/201459.9760.0759.8560.05212,458
9/10/201460.1260.3859.9860.38268,741
9/9/201460.1860.1859.9060.06206,268
9/8/201460.4860.5360.1460.27147,387
9/5/201460.7660.9360.5860.93707,612
9/4/201461.1061.2060.7560.813,672,310
9/3/201461.2961.3461.1361.18781,858
9/2/201460.8060.8860.6260.82289,510
8/29/201460.6960.7960.5160.73270,595
8/28/201460.6360.8160.6260.79163,399
8/27/201461.1161.1260.9861.05151,819
8/26/201460.9461.1360.9160.91252,343
8/25/201460.7661.0460.7560.91399,320
8/22/201460.6560.6660.3360.51168,963
8/21/201460.6860.8760.6460.8297,582
8/20/201460.4460.6160.3860.52137,572
8/19/201460.6660.7560.6160.75311,670
8/18/201460.5460.6260.4460.61530,859
8/15/201460.5760.6159.7560.18912,195
8/14/201460.2260.2560.1160.24169,420
8/13/201459.9860.0659.8359.90331,785
8/12/201459.6759.7159.5259.65199,523
8/11/201459.7159.8359.6359.67238,705
8/8/201459.0759.4658.9059.45267,253
8/7/201459.7059.7558.9159.06234,220
8/6/201459.2359.7059.1359.601,273,150
8/5/201460.1560.1759.5759.71189,985
8/4/201460.4360.5860.0960.43469,070
8/1/201460.3660.5860.1260.24349,592
7/31/201460.9961.0860.5460.61632,521
  • Showing 1-100 of 541 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center