$54.50 +0.19 (%) iShs Core EAFE Shs -

Aug. 29, 2016 | 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
8/29/201654.1854.5154.1854.50566,481
8/26/201654.8055.2354.1054.311,641,600
8/25/201654.7054.8154.6254.66785,228
8/24/201655.1255.1254.8454.901,369,670
8/23/201655.1655.2555.0055.021,744,850
8/22/201654.5354.8254.4854.771,386,220
8/19/201654.5154.7354.4154.691,141,050
8/18/201654.8555.1254.8155.111,275,210
8/17/201654.7254.9854.4854.84913,262
8/16/201654.9255.0354.8154.841,732,820
8/15/201654.9655.0954.9454.96952,851
8/12/201654.9154.9954.7154.763,200,010
8/11/201654.7655.0154.7154.891,156,010
8/10/201654.6654.6954.4654.481,775,080
8/9/201654.0754.4454.0754.291,065,160
8/8/201653.8453.8953.7853.861,412,460
8/5/201653.5753.7953.5253.751,244,250
8/4/201653.4353.5653.3153.551,278,040
8/3/201653.0553.2552.9953.241,544,980
8/2/201653.6453.6453.2753.451,464,640
8/1/201653.8953.9953.6453.674,723,590
7/29/201653.8554.1453.7454.062,265,670
7/28/201653.3853.4853.1453.401,026,900
7/27/201653.4853.5553.0053.421,258,970
7/26/201653.1853.3352.9753.161,480,610
7/25/201653.0653.0752.8152.94987,233
7/22/201653.0453.0452.8452.961,278,290
7/21/201652.9053.1252.8052.911,492,130
7/20/201653.0353.1752.8953.081,337,660
7/19/201652.6952.7552.5052.631,828,770
7/18/201652.9553.1952.8453.031,157,030
7/15/201653.0453.0552.7952.902,852,570
7/14/201653.2653.3553.1353.211,088,910
7/13/201652.9953.0652.7052.771,821,170
7/12/201652.8953.0652.7752.812,775,540
7/11/201652.0352.3452.0352.132,515,600
7/8/201651.1951.4351.0551.371,916,920
7/7/201650.9051.0450.4350.612,136,610
7/6/201650.2950.7749.9650.752,620,980
7/5/201651.2751.3050.6950.802,912,200
7/1/201651.9652.0851.8351.952,589,600
6/30/201651.2051.9051.1051.897,080,620
6/29/201650.9851.3050.8751.132,630,990
6/28/201650.1050.2549.6550.253,557,340
6/27/201649.2449.2448.3348.914,943,000
6/24/201650.1451.2249.9349.935,356,320
6/23/201654.3154.7053.9254.642,780,760
6/22/201653.4553.6553.1753.183,831,970
6/21/201654.2754.6354.0354.242,171,870
6/20/201654.1154.2353.8153.812,231,210
6/17/201652.2552.6451.9552.552,070,470
6/16/201651.2152.0450.8352.032,353,470
6/15/201652.0652.2451.8551.982,670,910
6/14/201651.8551.9851.3551.633,017,000
6/13/201652.5152.9152.2952.422,192,790
6/10/201653.6753.7153.0553.222,006,520
6/9/201654.7954.9254.6154.752,643,660
6/8/201655.5055.5755.3855.441,318,290
6/7/201655.3555.4555.2755.291,275,120
6/6/201654.8055.0454.7454.911,697,260
6/3/201654.4054.6254.1854.622,309,200
6/2/201653.9954.2553.8754.252,069,450
6/1/201654.1154.2953.9654.202,143,630
5/31/201654.7254.8154.1354.272,694,090
5/27/201654.4554.5754.3554.461,750,500
5/26/201654.6454.7054.4354.552,508,550
5/25/201654.3054.5754.2754.441,477,070
5/24/201653.5554.0253.5253.941,912,580
5/23/201653.1953.3153.0853.191,817,430
5/20/201653.3353.4353.2053.302,179,420
5/19/201652.9252.9952.6952.912,257,890
5/18/201653.2153.7553.0153.212,526,070
5/17/201653.5053.6353.1353.202,477,040
5/16/201653.0653.5753.0653.545,414,270
5/13/201653.0853.2852.8052.911,785,810
5/12/201654.0054.0053.2653.491,541,050
5/11/201653.5853.8253.5053.512,021,900
5/10/201653.5753.9753.5753.971,358,220
5/9/201653.5053.5553.2053.221,211,460
5/6/201652.9853.3652.9253.345,361,720
5/5/201653.2853.3653.0153.202,123,900
5/4/201653.3753.5053.1253.241,748,650
5/3/201654.2554.2553.8153.862,050,000
5/2/201654.6754.8254.4954.742,018,820
4/29/201654.4954.5454.0154.202,795,430
4/28/201654.4654.9254.2954.422,921,650
4/27/201654.8855.2454.8355.141,602,500
4/26/201655.1255.1654.8955.061,593,530
4/25/201654.8854.9254.6854.891,789,960
4/22/201655.0655.2254.8955.133,368,120
4/21/201655.3555.3954.9855.111,909,000
4/20/201655.4455.7255.3155.451,605,540
4/19/201655.2955.5555.2455.472,101,540
4/18/201654.0354.5853.9854.511,574,380
4/15/201654.1754.2454.0354.042,504,960
4/14/201654.3354.3954.1354.181,199,900
4/13/201654.0054.1953.8754.101,402,690
4/12/201652.9253.3952.6253.291,973,080
4/11/201652.8653.0452.5252.531,833,960
4/8/201652.5452.6452.3452.501,713,160
  • Showing 1-100 of 963 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center