| iShares Trust MSCI EAFE Index Fund | (NY: EFA) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | Chart | News | Holdings | Fund Documents |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2002 | 106.35 | 107.49 | 105.40 | 107.25 | 200,300 | -0.41(-0.38%) |
| Jul 30, 2002 | 106.80 | 108.26 | 106.11 | 107.66 | 234,400 | -0.69(-0.64%) |
| Jul 29, 2002 | 105.30 | 108.50 | 105.10 | 108.35 | 300,900 | +4.95(+4.79%) |
| Jul 26, 2002 | 102.50 | 103.62 | 102.01 | 103.40 | 202,100 | +0.00(+0.00%) |
| Jul 25, 2002 | 102.38 | 104.35 | 101.80 | 103.40 | 361,800 | -1.11(-1.06%) |
| Jul 24, 2002 | 97.80 | 104.51 | 97.50 | 104.51 | 847,100 | +3.61(+3.58%) |
| Jul 23, 2002 | 102.70 | 103.28 | 100.31 | 100.90 | 265,700 | -2.95(-2.84%) |
| Jul 22, 2002 | 106.60 | 107.40 | 103.50 | 103.85 | 392,600 | -3.89(-3.61%) |
| Jul 19, 2002 | 109.00 | 110.19 | 106.82 | 107.74 | 525,100 | -3.51(-3.16%) |
| Jul 17, 2002 | 111.15 | 112.05 | 110.66 | 111.25 | 219,600 | -0.70(-0.63%) |
| Jul 12, 2002 | 113.45 | 113.59 | 111.50 | 111.95 | 231,900 | -1.55(-1.37%) |
| Jul 11, 2002 | 112.00 | 113.69 | 111.36 | 113.50 | 351,800 | -0.46(-0.40%) |
| Jul 10, 2002 | 117.00 | 117.17 | 113.77 | 113.96 | 701,100 | -3.29(-2.81%) |
| Jul 09, 2002 | 118.68 | 118.81 | 116.65 | 117.25 | 246,900 | -1.45(-1.22%) |
| Jul 08, 2002 | 118.70 | 119.04 | 118.20 | 118.70 | 3,860,000 | -0.09(-0.08%) |
| Jul 05, 2002 | 117.13 | 118.79 | 116.87 | 118.79 | 134,300 | +4.44(+3.88%) |
| Jul 04, 2002 | 114.10 | 114.91 | 113.53 | 114.35 | 244,500 | +0.00(+0.00%) |
| Jul 03, 2002 | 114.10 | 114.91 | 113.53 | 114.35 | 244,500 | -1.10(-0.95%) |
| Jul 02, 2002 | 116.55 | 117.20 | 115.02 | 115.45 | 259,700 | -2.15(-1.83%) |
| Jul 01, 2002 | 118.80 | 119.11 | 117.59 | 117.60 | 204,700 | -0.95(-0.80%) |
| Jun 28, 2002 | 117.80 | 119.40 | 117.80 | 118.55 | 304,200 | +2.02(+1.73%) |
| Jun 27, 2002 | 115.40 | 116.53 | 114.54 | 116.53 | 256,100 | +2.81(+2.47%) |
| Jun 26, 2002 | 112.20 | 114.18 | 112.20 | 113.72 | 272,000 | +0.02(+0.02%) |
| Jun 25, 2002 | 114.65 | 115.14 | 113.39 | 113.70 | 629,900 | +0.10(+0.09%) |
| Jun 21, 2002 | 113.60 | 114.57 | 113.32 | 113.60 | 505,000 | +0.13(+0.11%) |
| Jun 20, 2002 | 114.25 | 114.45 | 113.47 | 113.47 | 189,400 | -0.53(-0.46%) |
| Jun 19, 2002 | 114.62 | 114.90 | 113.94 | 114.00 | 933,100 | -3.16(-2.70%) |
| Jun 18, 2002 | 116.20 | 117.27 | 116.00 | 117.16 | 184,100 | +0.28(+0.24%) |
| Jun 17, 2002 | 115.46 | 117.00 | 115.15 | 116.88 | 239,200 | +1.82(+1.58%) |
| Jun 14, 2002 | 114.47 | 115.06 | 113.00 | 115.06 | 428,900 | -3.33(-2.81%) |
| Jun 12, 2002 | 118.15 | 118.74 | 117.50 | 118.39 | 174,300 | -0.66(-0.55%) |
| Jun 11, 2002 | 120.00 | 120.44 | 118.88 | 119.05 | 155,300 | -0.59(-0.49%) |
| Jun 10, 2002 | 119.80 | 120.18 | 119.00 | 119.64 | 334,400 | +0.39(+0.33%) |
| Jun 07, 2002 | 119.00 | 119.77 | 118.30 | 119.25 | 284,800 | -0.95(-0.79%) |
| Jun 06, 2002 | 121.39 | 121.58 | 120.10 | 120.20 | 229,000 | -1.20(-0.99%) |
| Jun 05, 2002 | 120.90 | 121.64 | 120.68 | 121.40 | 186,100 | -1.18(-0.96%) |
| May 31, 2002 | 123.35 | 123.55 | 122.53 | 122.58 | 437,800 | -1.32(-1.07%) |
| May 28, 2002 | 124.45 | 124.49 | 123.52 | 123.90 | 501,800 | -0.25(-0.20%) |
| May 27, 2002 | 124.25 | 124.49 | 124.00 | 124.15 | 260,400 | +0.00(+0.00%) |
| May 24, 2002 | 124.25 | 124.49 | 124.00 | 124.15 | 260,400 | -0.82(-0.66%) |
| May 23, 2002 | 123.80 | 125.00 | 123.80 | 124.97 | 279,900 | +0.12(+0.10%) |
| May 22, 2002 | 124.25 | 124.94 | 124.20 | 124.85 | 204,700 | +0.24(+0.19%) |
| May 21, 2002 | 125.10 | 125.10 | 124.31 | 124.61 | 340,900 | -0.19(-0.15%) |
| May 20, 2002 | 125.30 | 125.50 | 124.61 | 124.80 | 495,600 | -0.64(-0.51%) |
| May 17, 2002 | 125.50 | 125.70 | 124.76 | 125.44 | 354,400 | +1.11(+0.89%) |
| May 16, 2002 | 124.20 | 124.65 | 123.80 | 124.33 | 18,687,200 | +0.63(+0.51%) |
| May 15, 2002 | 123.38 | 124.45 | 123.01 | 123.70 | 302,600 | +0.52(+0.42%) |
| May 14, 2002 | 123.20 | 123.40 | 122.09 | 123.18 | 200,300 | +0.14(+0.11%) |
| May 13, 2002 | 121.98 | 123.08 | 121.60 | 123.04 | 90,200 | +1.80(+1.48%) |
| May 10, 2002 | 122.65 | 122.65 | 120.85 | 121.24 | 808,100 | -1.01(-0.83%) |
| May 09, 2002 | 122.10 | 122.68 | 121.29 | 122.25 | 769,400 | -0.60(-0.49%) |
| May 08, 2002 | 121.70 | 123.03 | 121.68 | 122.85 | 646,700 | +2.65(+2.20%) |
| May 07, 2002 | 121.85 | 121.85 | 120.20 | 120.20 | 538,300 | -1.60(-1.31%) |
| May 06, 2002 | 122.62 | 122.72 | 121.51 | 121.80 | 148,400 | -1.27(-1.03%) |
| May 03, 2002 | 123.00 | 123.25 | 122.09 | 123.07 | 259,300 | +0.83(+0.68%) |
| May 02, 2002 | 123.00 | 123.00 | 121.39 | 122.24 | 273,200 | -0.33(-0.27%) |
