| ISHARES MSCI EAFE GROWTH INDEX FUND Add to My Watchlist | (NYSE: EFG) |
| ISHARES MSCI | 52.28 | +1.63 (+3.22%) | 77,861 |
| Historical Data for EFG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 51.85 | 52.70 | 51.31 | 77,861 | 52.28 | +1.63 +3.22% |
| 02/08/10 | 51.01 | 51.57 | 50.63 | 165,000 | 50.65 | -0.45 -0.89% |
| 02/05/10 | 51.28 | 51.40 | 50.08 | 290,401 | 51.10 | -0.60 -1.16% |
| 02/04/10 | 52.95 | 52.95 | 51.70 | 235,862 | 51.70 | -2.28 -4.22% |
| 02/03/10 | 53.93 | 54.28 | 53.67 | 138,137 | 53.98 | -0.41 -0.76% |
| 02/02/10 | 53.94 | 54.50 | 53.72 | 102,462 | 54.39 | +0.88 +1.64% |
| 02/01/10 | 53.27 | 53.52 | 53.13 | 159,145 | 53.51 | +0.92 +1.75% |
| 01/29/10 | 53.40 | 53.56 | 52.41 | 176,524 | 52.59 | -0.63 -1.18% |
| 01/28/10 | 54.27 | 54.27 | 53.00 | 578,738 | 53.22 | -1.01 -1.86% |
| 01/27/10 | 53.84 | 54.23 | 53.41 | 146,309 | 54.23 | +0.20 +0.37% |
| 01/26/10 | 54.07 | 54.62 | 53.89 | 237,800 | 54.03 | -0.64 -1.17% |
| 01/25/10 | 54.71 | 54.91 | 54.34 | 326,591 | 54.67 | +0.88 +1.64% |
| 01/22/10 | 54.72 | 55.00 | 53.70 | 179,611 | 53.79 | -1.13 -2.06% |
| 01/21/10 | 56.09 | 56.15 | 54.61 | 125,382 | 54.92 | -1.25 -2.23% |
| 01/20/10 | 56.38 | 56.38 | 55.65 | 127,567 | 56.17 | -1.44 -2.50% |
| 01/19/10 | 56.85 | 57.61 | 56.85 | 180,381 | 57.61 | +0.66 +1.16% |
| 01/18/10 | 56.95 | 56.95 | 56.95 | 0 | 56.95 | 0.00 0.00% |
| 01/15/10 | 57.50 | 57.50 | 56.62 | 257,282 | 56.95 | -0.90 -1.56% |
| 01/14/10 | 57.49 | 57.89 | 57.49 | 113,430 | 57.85 | +0.53 +0.92% |
| 01/13/10 | 57.02 | 57.47 | 56.73 | 106,654 | 57.32 | +0.50 +0.88% |
| 01/12/10 | 56.86 | 57.11 | 56.65 | 114,362 | 56.82 | -0.68 -1.18% |
| 01/11/10 | 57.64 | 57.64 | 57.28 | 60,915 | 57.50 | +0.49 +0.86% |
| 01/08/10 | 56.57 | 57.10 | 56.55 | 167,600 | 57.01 | +0.43 +0.76% |
| 01/07/10 | 56.32 | 56.61 | 56.17 | 260,241 | 56.58 | -0.13 -0.23% |
| 01/06/10 | 56.49 | 56.88 | 56.37 | 80,371 | 56.71 | +0.11 +0.19% |
| 01/05/10 | 56.68 | 56.81 | 56.30 | 95,791 | 56.60 | -0.06 -0.11% |
| 01/04/10 | 56.40 | 56.85 | 56.16 | 107,404 | 56.66 | +1.54 +2.79% |
| 01/01/10 | 55.12 | 55.12 | 55.12 | 0 | 55.12 | 0.00 0.00% |
| 12/31/09 | 55.92 | 55.92 | 55.12 | 221,631 | 55.12 | -0.49 -0.88% |
| 12/30/09 | 55.23 | 55.63 | 55.22 | 81,052 | 55.61 | -0.26 -0.47% |
| 12/29/09 | 56.05 | 56.14 | 55.70 | 62,755 | 55.87 | +0.11 +0.20% |
| 12/28/09 | 55.62 | 55.80 | 55.55 | 98,754 | 55.76 | +0.14 +0.25% |
| 12/25/09 | 55.56 | 55.68 | 55.36 | 56,252 | 55.62 | 0.00 0.00% |
| 12/24/09 | 55.56 | 55.68 | 55.36 | 56,252 | 55.62 | +0.29 +0.52% |
| 12/23/09 | 55.14 | 55.33 | 54.86 | 110,783 | 55.33 | +0.31 +0.56% |
| 12/22/09 | 54.81 | 55.02 | 54.55 | 119,464 | 55.02 | +0.19 +0.35% |
| 12/21/09 | 54.78 | 55.10 | 54.69 | 209,382 | 54.83 | +0.18 +0.33% |
| 12/18/09 | 54.91 | 54.94 | 54.17 | 283,754 | 54.65 | +0.04 +0.07% |
| 12/17/09 | 54.99 | 55.00 | 54.45 | 159,189 | 54.61 | -1.14 -2.04% |
| 12/16/09 | 55.71 | 56.16 | 55.64 | 346,691 | 55.75 | +0.47 +0.85% |
| 12/15/09 | 55.27 | 55.58 | 55.14 | 107,356 | 55.28 | -0.53 -0.95% |
| 12/14/09 | 55.78 | 55.92 | 55.69 | 85,223 | 55.81 | +0.46 +0.83% |
| 12/11/09 | 55.45 | 55.58 | 55.20 | 212,228 | 55.35 | +0.21 +0.38% |
| 12/10/09 | 55.37 | 55.49 | 55.06 | 87,648 | 55.14 | -0.02 -0.03% |
| 12/09/09 | 55.10 | 55.21 | 54.53 | 86,391 | 55.16 | +0.01 +0.01% |
| 12/08/09 | 55.44 | 55.44 | 54.93 | 135,893 | 55.15 | -0.94 -1.68% |
| 12/07/09 | 56.02 | 56.49 | 55.96 | 137,478 | 56.09 | -0.28 -0.50% |
| 12/04/09 | 56.93 | 57.30 | 55.95 | 122,214 | 56.37 | -0.14 -0.25% |
| 12/03/09 | 57.00 | 57.25 | 56.46 | 157,899 | 56.51 | -0.14 -0.25% |
| 12/02/09 | 56.55 | 56.87 | 56.40 | 77,519 | 56.65 | +0.17 +0.30% |
| \/ Download Data To Spreadsheet | ||||||
