| iShares Trust MSCI EAFE Index Fund | (NY: EFA) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | Chart | News | Holdings | Fund Documents |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2004 | 137.09 | 137.23 | 136.37 | 136.90 | 996,400 | +0.50(+0.37%) |
| Jul 29, 2004 | 136.19 | 136.95 | 135.75 | 136.40 | 716,700 | +0.17(+0.12%) |
| Jul 28, 2004 | 135.69 | 136.58 | 134.74 | 136.23 | 585,100 | +0.18(+0.13%) |
| Jul 27, 2004 | 135.46 | 136.22 | 134.75 | 136.05 | 546,800 | +0.84(+0.62%) |
| Jul 26, 2004 | 136.14 | 136.14 | 134.83 | 135.21 | 522,800 | +0.00(+0.00%) |
| Jul 23, 2004 | 136.99 | 136.99 | 135.07 | 135.21 | 445,900 | -2.27(-1.65%) |
| Jul 22, 2004 | 138.09 | 138.25 | 137.12 | 137.48 | 931,700 | +0.47(+0.34%) |
| Jul 21, 2004 | 140.44 | 140.44 | 137.01 | 137.01 | 537,000 | -3.04(-2.17%) |
| Jul 20, 2004 | 139.59 | 140.15 | 139.07 | 140.05 | 262,000 | +0.07(+0.05%) |
| Jul 19, 2004 | 140.39 | 140.55 | 139.30 | 139.98 | 256,400 | +0.11(+0.08%) |
| Jul 16, 2004 | 140.40 | 140.94 | 139.87 | 139.87 | 450,500 | +1.12(+0.81%) |
| Jul 15, 2004 | 140.04 | 140.15 | 138.67 | 138.75 | 763,100 | -1.75(-1.25%) |
| Jul 14, 2004 | 140.21 | 141.27 | 140.09 | 140.50 | 468,400 | -0.80(-0.57%) |
| Jul 13, 2004 | 141.65 | 141.65 | 140.48 | 141.30 | 443,900 | -0.70(-0.49%) |
| Jul 12, 2004 | 141.60 | 142.00 | 141.10 | 142.00 | 192,000 | +0.41(+0.29%) |
| Jul 09, 2004 | 141.54 | 141.59 | 141.00 | 141.59 | 369,000 | +1.19(+0.85%) |
| Jul 08, 2004 | 140.74 | 141.10 | 140.00 | 140.40 | 394,700 | -0.90(-0.64%) |
| Jul 07, 2004 | 140.94 | 141.58 | 140.72 | 141.30 | 326,500 | +1.65(+1.18%) |
| Jul 06, 2004 | 140.54 | 140.60 | 139.65 | 139.65 | 376,800 | -2.34(-1.65%) |
| Jul 02, 2004 | 141.31 | 142.14 | 141.31 | 141.99 | 355,600 | +0.79(+0.56%) |
| Jul 01, 2004 | 142.59 | 142.66 | 140.65 | 141.20 | 723,700 | -1.80(-1.26%) |
| Jun 30, 2004 | 142.59 | 143.15 | 141.36 | 143.00 | 1,770,000 | +0.90(+0.63%) |
| Jun 29, 2004 | 141.91 | 142.24 | 141.70 | 142.10 | 895,300 | -0.30(-0.21%) |
| Jun 28, 2004 | 143.05 | 143.25 | 142.00 | 142.40 | 937,300 | +0.87(+0.61%) |
| Jun 25, 2004 | 141.41 | 142.00 | 141.36 | 141.53 | 485,800 | -0.52(-0.37%) |
| Jun 24, 2004 | 142.04 | 142.44 | 141.70 | 142.05 | 373,000 | +0.55(+0.39%) |
| Jun 23, 2004 | 140.35 | 141.70 | 139.80 | 141.50 | 326,400 | +0.89(+0.63%) |
| Jun 22, 2004 | 140.24 | 140.80 | 139.30 | 140.61 | 460,700 | +0.06(+0.04%) |
| Jun 21, 2004 | 141.20 | 141.50 | 140.45 | 140.55 | 299,200 | -0.50(-0.35%) |
| Jun 18, 2004 | 140.67 | 141.97 | 140.52 | 141.05 | 629,600 | +0.25(+0.18%) |
| Jun 17, 2004 | 140.06 | 140.94 | 139.72 | 140.80 | 310,800 | +0.90(+0.64%) |
| Jun 16, 2004 | 139.95 | 140.50 | 139.49 | 139.90 | 212,300 | -0.05(-0.04%) |
| Jun 15, 2004 | 139.39 | 140.89 | 139.00 | 139.95 | 687,600 | +2.44(+1.77%) |
| Jun 14, 2004 | 138.24 | 138.46 | 137.22 | 137.51 | 462,100 | -3.39(-2.41%) |
| Jun 10, 2004 | 140.49 | 141.16 | 140.16 | 140.90 | 268,100 | +1.65(+1.18%) |
| Jun 09, 2004 | 140.89 | 140.90 | 139.00 | 139.25 | 762,300 | -2.43(-1.72%) |
| Jun 08, 2004 | 141.70 | 141.82 | 140.76 | 141.68 | 468,900 | -0.80(-0.56%) |
| Jun 07, 2004 | 141.49 | 142.48 | 140.91 | 142.48 | 348,400 | +3.08(+2.21%) |
| Jun 04, 2004 | 139.04 | 139.89 | 138.40 | 139.40 | 452,800 | +1.65(+1.20%) |
| Jun 03, 2004 | 138.09 | 138.54 | 137.35 | 137.75 | 350,500 | -1.34(-0.96%) |
| Jun 02, 2004 | 139.59 | 139.72 | 138.46 | 139.09 | 639,500 | +0.40(+0.29%) |
| Jun 01, 2004 | 138.66 | 138.85 | 137.65 | 138.69 | 460,800 | +0.33(+0.24%) |
| May 28, 2004 | 139.09 | 139.13 | 138.10 | 138.36 | 384,800 | -0.84(-0.60%) |
| May 27, 2004 | 138.89 | 139.45 | 138.41 | 139.20 | 442,700 | +2.60(+1.90%) |
| May 26, 2004 | 136.87 | 137.10 | 136.16 | 136.60 | 383,400 | -0.25(-0.18%) |
| May 25, 2004 | 134.85 | 137.34 | 134.70 | 136.85 | 493,600 | +2.01(+1.49%) |
| May 24, 2004 | 135.34 | 135.50 | 134.00 | 134.84 | 582,600 | +0.86(+0.64%) |
| May 21, 2004 | 135.49 | 135.49 | 133.76 | 133.98 | 543,500 | +0.98(+0.74%) |
| May 20, 2004 | 132.81 | 133.65 | 132.21 | 133.00 | 462,600 | +0.17(+0.13%) |
| May 19, 2004 | 134.39 | 134.89 | 132.83 | 132.83 | 870,700 | +1.30(+0.99%) |
| May 18, 2004 | 131.34 | 131.59 | 130.87 | 131.53 | 219,100 | +1.38(+1.06%) |
| May 17, 2004 | 129.81 | 130.65 | 129.81 | 130.15 | 346,700 | -1.44(-1.09%) |
| May 14, 2004 | 131.84 | 131.99 | 131.00 | 131.59 | 324,000 | -0.11(-0.08%) |
| May 13, 2004 | 131.84 | 132.61 | 131.16 | 131.70 | 396,200 | -1.40(-1.05%) |
| May 12, 2004 | 133.39 | 133.40 | 130.86 | 133.10 | 891,900 | +0.85(+0.64%) |
| May 11, 2004 | 131.51 | 132.50 | 131.40 | 132.25 | 500,100 | +0.95(+0.72%) |
| May 10, 2004 | 132.71 | 132.71 | 130.41 | 131.30 | 1,751,400 | -3.45(-2.56%) |
| May 07, 2004 | 137.06 | 137.24 | 134.75 | 134.75 | 1,116,300 | -3.75(-2.71%) |
| May 06, 2004 | 139.50 | 139.50 | 137.86 | 138.50 | 583,000 | -3.00(-2.12%) |
| May 05, 2004 | 140.85 | 141.80 | 140.72 | 141.50 | 569,300 | +1.54(+1.10%) |
| May 04, 2004 | 139.94 | 140.54 | 139.13 | 139.96 | 661,800 | +1.76(+1.27%) |
