XINIshares MSCI EAFE Index ETF02/20/2020
LAST:

 28.08
CHANGE:
 0.10
OPEN:
28.13
HIGH:
28.19
ASK:
26.63
VOLUME:
21,158
CHANGE(%):
0.35
PREV:
28.18
LOW:
27.96
BID:
26.59
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/20/2028.1328.1927.9628.0821,1580
02/19/2028.0928.2228.0928.1820,3480
02/18/2027.9527.9927.8927.9516,0880
02/14/2028.0828.0928.0128.0718,2750
02/13/2028.0228.1628.0028.0910,9120
02/12/2028.2328.3228.2328.3026,6420
02/11/2028.1528.2128.1028.1267,8970
02/10/2027.9028.0027.8928.0024,1910
02/07/2028.0028.0027.9227.9428,6540
02/06/2028.1128.1528.0328.1421,3570
FUNDAMENTALS
Sector:Index
Industry:
52wk range:24.58 - 28.32
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Sep 11, 2001
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP9,751-660.67
DJI29,220-1280.44
SP5003,373-130.38
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,61980.49
BDI1,200494.26
HSI30,063-2530.83