iShares MSCI EAFE Index Fund Historical Stock Prices

(ETF)
EFA 
$61.02
*  
0.38
0.63%
Get EFA Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading EFA now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  60.585  61.12  60.55  61.02 22,981,995
10/20/2014 60.57 61.12 60.55 61.02 22,996,180
10/17/2014 60.46 60.8 60.275 60.64 22,530,810
10/16/2014 58.68 60.09 58.61 59.53 49,006,190
10/15/2014 60.05 60.16 58.965 60.09 37,303,900
10/14/2014 60.74 60.95 60.34 60.45 22,292,230
10/13/2014 61.05 61.2 60.28 60.3 16,363,610
10/10/2014 61.01 61.18 60.36 60.38 26,414,410
10/09/2014 62.38 62.51 61.23 61.3 23,813,380
10/08/2014 62.08 63.09 61.845 62.99 18,310,270
10/07/2014 62.66 62.69 62 62.01 15,615,740
10/06/2014 63.02 63.165 62.67 63.08 16,613,970
10/03/2014 62.59 62.76 62.43 62.68 11,116,930
10/02/2014 63.01 63.08 62.1 62.68 21,687,560
10/01/2014 63.75 63.83 63.23 63.36 21,791,140
09/30/2014 63.99 64.33 63.845 64.12 17,774,750
09/29/2014 64.08 64.35 63.99 64.17 17,252,780
09/26/2014 64.71 64.97 64.55 64.77 14,040,200
09/25/2014 65.12 65.12 64.43 64.5 15,639,280
09/24/2014 65.14 65.51 64.95 65.46 11,903,470
09/23/2014 65.24 65.44 65.05 65.13 18,721,750
09/22/2014 65.89 65.9 65.53 65.68 29,390,760
09/19/2014 66.29 66.31 65.92 65.97 11,800,470
09/18/2014 66.06 66.26 66.05 66.2 14,467,480
09/17/2014 65.97 66.1 65.53 65.69 19,753,940
09/16/2014 65.525 66.25 65.51 66.16 14,405,100
09/15/2014 65.93 65.97 65.76 65.88 8,709,523
09/12/2014 66.05 66.1 65.84 66.02 12,022,920
09/11/2014 66.01 66.14 65.84 66.11 12,136,680
09/10/2014 66.1 66.48 66.03 66.48 14,634,800
09/09/2014 66.21 66.21 65.88 66.1 15,015,050
09/08/2014 66.5 66.605 66.16 66.29 13,282,610
09/05/2014 66.8 67.02 66.64 67 9,374,310
09/04/2014 67.22 67.41 66.83 66.99 11,043,000
09/03/2014 67.45 67.47 67.19 67.31 15,490,750
09/02/2014 66.91 66.91 66.61 66.84 14,536,970
08/29/2014 66.72 66.765 66.46 66.71 19,832,310
08/28/2014 66.63 66.79 66.57 66.74 10,674,340
08/27/2014 67.19 67.2 66.97 67.04 10,792,860
08/26/2014 66.98 67.19 66.89 66.91 22,103,600
08/25/2014 66.78 67.08 66.74 66.9 13,867,610
08/22/2014 66.6 66.65 66.235 66.47 9,000,910
08/21/2014 66.69 66.885 66.645 66.79 8,522,787
08/20/2014 66.33 66.6 66.32 66.51 11,419,420
08/19/2014 66.59 66.72 66.56 66.72 8,514,306
08/18/2014 66.43 66.59 66.385 66.56 11,630,660
08/15/2014 66.51 66.62 65.6 66.13 23,432,920
08/14/2014 66.1 66.21 66 66.2 11,941,590
08/13/2014 65.87 65.99 65.72 65.85 12,378,660
08/12/2014 65.43 65.58 65.32 65.48 12,398,400
08/11/2014 65.57 65.695 65.47 65.53 10,497,560
08/08/2014 64.84 65.32 64.71 65.28 15,434,190
08/07/2014 65.57 65.64 64.731 64.9 17,344,880
08/06/2014 65.09 65.61 65.08 65.43 16,592,700
08/05/2014 66.07 66.12 65.46 65.59 20,890,290
08/04/2014 66.41 66.56 66.03 66.44 15,220,840
08/01/2014 66.32 66.57 66 66.13 25,398,280
07/31/2014 67.03 67.12 66.52 66.59 26,161,010
07/30/2014 67.82 67.955 67.46 67.72 11,169,280
07/29/2014 68.15 68.19 67.775 67.82 9,154,805
07/28/2014 67.96 68.06 67.58 67.96 8,065,897
07/25/2014 68.11 68.15 67.69 67.95 8,885,701
07/24/2014 68.26 68.32 68.14 68.23 6,637,577
07/23/2014 68.2 68.2 68 68.07 8,668,235
07/22/2014 67.99 68.06 67.89 67.93 12,232,770
07/21/2014 67.46 67.67 67.3199 67.63 12,114,810
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?