$53.25 +0.01 (%) iShs Core EAFE Shs -

May. 5, 2016 | 12:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IEFA historical data

Date Open High Low Close Volume
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
4/7/201651.8551.9651.3651.481,739,010
4/6/201651.5752.2351.5252.212,738,770
4/5/201651.4651.5851.3451.411,926,860
4/4/201652.6952.7752.3852.471,557,300
4/1/201652.0352.5951.9752.512,695,130
3/31/201653.3653.4653.1053.146,261,670
3/30/201653.5853.8653.4853.551,674,140
3/29/201652.3553.1652.2253.141,842,440
3/28/201652.6052.8252.4552.581,789,740
3/24/201651.9852.2751.9052.271,686,280
3/23/201653.0253.0252.5352.581,345,670
3/22/201652.8653.2352.7553.121,371,790
3/21/201653.1253.3253.0553.211,245,370
3/18/201653.3753.4853.2253.311,801,320
3/17/201653.0153.5152.8553.422,800,860
3/16/201652.1553.0252.0052.991,781,330
3/15/201652.4352.5352.2852.461,897,580
3/14/201652.9453.1252.8552.973,282,180
3/11/201652.6053.0852.6053.061,840,070
3/10/201652.2152.5151.3051.723,506,660
3/9/201651.8251.9151.6351.792,125,870
3/8/201651.8951.9351.5451.562,741,200
3/7/201651.6752.3051.6352.162,877,170
3/4/201652.1552.4852.0752.222,240,000
3/3/201651.4251.8251.3751.801,706,530
3/2/201650.9251.3450.8251.323,626,650
3/1/201650.4451.0250.2851.002,617,500
2/29/201649.9050.1349.6549.664,126,740
2/26/201650.3550.3849.8749.951,941,190
2/25/201649.7650.1449.5650.142,711,650
2/24/201648.8149.5948.6349.523,167,140
2/23/201650.1250.1549.5549.602,136,530
2/22/201650.1850.4750.1850.433,968,730
2/19/201649.5549.9049.4149.871,847,580
2/18/201650.3150.3549.8949.953,096,500
2/17/201649.6950.1849.6650.112,174,050
2/16/201649.1549.2648.7649.214,964,100
2/12/201647.6348.2947.4648.272,179,180
2/11/201647.5647.7847.1347.574,084,080
2/10/201648.4248.7948.1448.204,948,940
2/9/201647.7848.4747.7348.243,493,960
2/8/201648.9548.9548.3448.822,558,820
2/5/201650.3450.3949.5649.712,993,320
2/4/201650.1950.7050.0650.482,927,470
2/3/201650.3350.4949.4550.474,211,430
2/2/201650.5450.5449.9250.042,805,150
2/1/201650.8751.4250.7451.252,913,850
1/29/201650.5851.3250.5351.283,539,740
1/28/201650.7050.7549.9750.372,101,900
1/27/201650.4150.9450.0250.202,752,610
1/26/201649.9550.5549.8450.532,781,090
1/25/201649.9950.1649.6349.655,759,410
1/22/201649.9850.3849.9650.328,894,930
1/21/201648.2649.1747.9548.864,544,550
1/20/201648.7148.8247.6248.523,857,830
1/19/201650.1050.1149.3549.723,446,030
1/15/201649.5849.7949.0349.294,386,090
1/14/201650.6951.3250.3051.103,963,720
1/13/201651.5751.6950.3750.475,707,680
1/12/201651.4451.5250.8651.312,870,960
1/11/201651.4351.4750.6351.073,951,770
1/8/201651.7551.8250.8050.892,651,500
1/7/201651.5552.0451.4451.552,659,920
1/6/201652.3652.6952.2652.552,784,620
1/5/201653.4253.5153.0853.493,051,630
1/4/201653.4753.6352.9153.582,463,460
12/31/201554.7154.7354.3754.383,909,810
12/30/201555.2355.2655.0155.054,583,080
12/29/201555.2855.5255.2155.424,063,060
12/28/201554.8354.8354.6054.792,856,520
12/24/201554.8655.0254.8254.891,764,880
12/23/201554.6755.0254.5555.024,716,000
12/22/201553.9354.2053.7454.143,257,420
12/21/201554.0354.1553.5053.783,723,050
12/18/201554.2154.2853.8953.914,730,790
12/17/201555.0755.1354.4354.453,820,140
12/16/201554.6755.2454.4355.114,308,080
12/15/201554.1554.3453.9654.073,703,600
12/14/201553.9754.0253.2953.883,451,870
12/11/201554.0354.1453.6653.764,544,920
12/10/201554.8855.0254.6854.682,938,310
  • Showing 1-100 of 882 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center