$53.01 -1.19 (%) iShs Core EAFE Shs - NYSEARCA

Sep. 4, 2015 | 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
9/4/201553.1453.3252.7853.012,252,760
9/3/201554.3554.6554.1154.202,122,120
9/2/201554.3154.3153.5954.142,018,560
9/1/201554.6154.6153.2253.371,966,180
8/31/201555.2755.4755.0255.161,986,420
8/28/201555.3455.6955.2655.612,041,470
8/27/201555.3055.8055.1055.662,610,720
8/26/201554.2555.0253.7455.012,412,980
8/25/201553.7255.7253.6453.723,196,110
8/24/201554.5154.5151.9353.194,397,210
8/21/201556.1556.3454.9755.062,151,280
8/20/201557.1757.1756.3456.351,650,100
8/19/201557.7558.0057.3757.741,481,650
8/18/201558.3258.3858.1058.20984,684
8/17/201558.2858.6458.1658.64587,107
8/14/201558.5158.7758.3558.732,166,180
8/13/201558.5458.7358.3758.63611,088
8/12/201558.4158.6257.8958.622,013,500
8/11/201559.2959.2958.7658.98830,002
8/10/201559.3159.9059.3159.88586,141
8/7/201558.9759.1958.8559.14610,235
8/6/201559.3959.4859.0759.25549,721
8/5/201559.5059.6959.4359.51720,750
8/4/201559.3459.3959.0859.15720,009
8/3/201559.2759.3858.9759.22772,619
7/31/201559.5359.5759.1559.251,400,320
7/30/201558.8258.9758.5158.93578,081
7/29/201558.7859.1958.7659.00810,086
7/28/201558.5258.8558.2458.82731,434
7/27/201558.3758.4057.9958.101,108,650
7/24/201559.0359.0558.4558.53655,593
7/23/201559.4259.4459.0559.111,032,120
7/22/201559.2059.3259.1359.29717,479
7/21/201559.7559.8159.6159.71784,616
7/20/201559.9260.0059.7359.891,874,130
7/17/201559.7959.8259.6359.72663,892
7/16/201559.9059.9559.7659.821,514,510
7/15/201559.4659.5059.1459.33972,946
7/14/201559.2559.5859.2259.551,155,430
7/13/201559.1359.1858.9759.061,018,130
7/10/201557.6458.9157.6458.84903,286
7/9/201557.4657.5056.9557.07783,385
7/8/201556.5656.6456.0756.181,222,700
7/7/201557.1457.6856.4057.551,220,170
7/6/201557.3958.0257.3657.521,479,880
7/2/201558.8458.8458.5658.731,237,880
7/1/201558.8859.0658.4658.702,914,020
6/30/201559.0059.1158.0658.301,794,730
6/29/201558.8959.2358.3258.431,052,200
6/26/201560.2860.4060.0060.22781,332
6/25/201560.4560.4760.1560.19964,800
6/24/201561.4261.5161.1461.20828,169
6/23/201561.7361.8161.6561.69948,870
6/22/201561.6661.9461.4861.57554,521
6/19/201560.6160.6460.4360.43647,316
6/18/201560.1761.1060.1760.62937,415
6/17/201560.0260.2159.5260.11756,021
6/16/201559.9460.2459.8660.21640,437
6/15/201559.8360.2459.8260.20770,761
6/12/201560.4560.7960.2360.64773,416
6/11/201561.1561.2460.7861.07466,189
6/10/201560.5761.0660.4660.88921,081
6/9/201559.7459.8359.3959.65575,433
6/8/201559.9960.0359.7659.94601,723
6/5/201560.1960.2759.7160.10662,683
6/4/201561.0861.4760.5860.79568,108
6/3/201561.3761.7361.3161.51942,761
6/2/201560.9861.3760.8561.12850,603
6/1/201561.0761.1060.5660.811,584,580
5/29/201561.2261.3060.6060.861,086,020
5/28/201561.2661.5561.0061.421,309,240
5/27/201561.1361.6661.0061.62778,671
5/26/201561.6561.6560.9060.98684,046
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
  • Showing 1-100 of 717 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!