Skip to main content

EAFE MSCI ETF (NY: IEFA )

74.22 -0.21 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 53.03 53.17 52.80 52.92 977,968 -0.22(-0.42%)
Oct 30, 2013 53.39 53.42 52.88 53.14 125,603 -0.14(-0.27%)
Oct 29, 2013 53.21 53.35 53.16 53.28 182,769 +0.08(+0.15%)
Oct 28, 2013 53.17 53.32 53.10 53.20 91,087 -0.13(-0.25%)
Oct 25, 2013 53.31 53.34 53.20 53.34 100,630 -0.13(-0.25%)
Oct 24, 2013 53.41 53.50 53.31 53.47 131,368 +0.36(+0.67%)
Oct 23, 2013 53.13 53.16 52.97 53.12 130,680 -0.53(-0.99%)
Oct 22, 2013 53.42 53.73 53.42 53.65 125,368 +0.53(+1.00%)
Oct 21, 2013 53.02 53.12 52.97 53.12 221,092 +0.09(+0.17%)
Oct 18, 2013 52.91 53.05 52.79 53.03 132,134 +0.32(+0.61%)
Oct 17, 2013 52.34 52.72 52.33 52.71 195,846 +0.66(+1.26%)
Oct 16, 2013 51.80 52.06 51.75 52.05 142,429 +0.43(+0.83%)
Oct 15, 2013 51.71 51.77 51.61 51.62 102,697 -0.28(-0.53%)
Oct 14, 2013 51.52 51.93 51.49 51.90 170,290 +0.16(+0.31%)
Oct 11, 2013 51.46 51.74 51.45 51.74 250,620 +0.30(+0.59%)
Oct 10, 2013 51.12 51.51 51.04 51.44 240,631 +0.91(+1.79%)
Oct 09, 2013 50.42 50.64 50.23 50.53 79,380 +0.22(+0.43%)
Oct 08, 2013 50.67 50.78 50.31 50.32 58,927 -0.41(-0.81%)
Oct 07, 2013 50.59 50.92 50.58 50.73 87,339 -0.48(-0.94%)
Oct 04, 2013 50.96 51.27 50.96 51.21 62,729 +0.04(+0.09%)
Oct 03, 2013 51.35 51.38 51.04 51.16 88,136 -0.31(-0.60%)
Oct 02, 2013 51.31 51.47 51.08 51.47 194,408 -0.04(-0.09%)
Oct 01, 2013 51.29 51.58 51.20 51.52 224,233 -0.04(-0.07%)
Sep 27, 2013 51.50 51.62 51.43 51.55 99,479 -0.14(-0.27%)
Sep 26, 2013 51.62 51.77 51.49 51.69 125,475 +0.25(+0.48%)
Sep 25, 2013 51.29 51.53 51.29 51.45 130,466 +0.06(+0.12%)
Sep 24, 2013 51.45 51.58 51.26 51.38 1,877,890 -0.03(-0.05%)
Sep 23, 2013 51.50 51.50 51.21 51.41 81,545 -0.04(-0.09%)
Sep 20, 2013 51.64 51.68 51.43 51.45 90,842 -0.36(-0.69%)
Sep 19, 2013 52.14 52.14 51.73 51.81 151,669 -0.29(-0.56%)
Sep 18, 2013 50.73 52.13 50.64 52.10 67,276 +1.36(+2.68%)
Sep 17, 2013 50.61 50.74 50.61 50.74 65,554 +0.07(+0.14%)
Sep 16, 2013 50.88 50.88 50.63 50.67 234,528 +0.37(+0.73%)
Sep 13, 2013 50.17 50.31 50.00 50.31 114,692 +0.23(+0.46%)
Sep 12, 2013 50.15 50.27 50.06 50.08 302,759 -0.25(-0.49%)
Sep 11, 2013 50.06 50.34 49.96 50.33 157,768 +0.12(+0.25%)
Sep 10, 2013 49.95 50.21 49.95 50.20 127,531 +0.56(+1.13%)
Sep 09, 2013 49.25 49.64 49.25 49.64 36,036 +0.73(+1.49%)
Sep 06, 2013 48.81 49.06 48.56 48.91 128,336 +0.25(+0.51%)
Sep 05, 2013 48.56 48.70 48.50 48.67 41,423 -0.04(-0.07%)
Sep 04, 2013 48.15 48.75 48.15 48.70 79,464 +0.42(+0.86%)
Sep 03, 2013 48.43 48.47 48.09 48.28 50,315 +0.84(+1.78%)
Aug 30, 2013 47.76 47.76 47.39 47.44 66,668 -0.55(-1.15%)
Aug 29, 2013 47.93 48.14 47.87 47.99 251,735 -0.03(-0.06%)
Aug 28, 2013 47.83 48.16 47.78 48.02 79,984 -0.03(-0.06%)
Aug 27, 2013 48.38 48.52 48.04 48.04 69,145 -0.88(-1.80%)
Aug 26, 2013 49.02 49.12 48.89 48.92 73,010 -0.34(-0.68%)
Aug 23, 2013 49.04 49.30 49.01 49.26 71,162 +0.37(+0.76%)
Aug 22, 2013 48.77 48.92 48.77 48.89 62,318 +0.49(+1.01%)
Aug 21, 2013 48.65 48.81 48.25 48.40 99,249 -0.52(-1.05%)
Aug 20, 2013 48.83 49.03 48.76 48.91 73,433 -0.09(-0.18%)
Aug 19, 2013 49.29 49.31 48.97 49.00 48,157 -0.33(-0.67%)
Aug 16, 2013 49.34 49.42 49.25 49.33 144,496 +0.12(+0.25%)
Aug 15, 2013 49.04 49.23 48.73 49.21 58,950 -0.40(-0.81%)
Aug 14, 2013 49.65 49.67 49.54 49.61 98,304 +0.02(+0.04%)
Aug 13, 2013 49.45 49.66 49.20 49.59 122,244 +0.28(+0.56%)
Aug 12, 2013 49.20 49.35 49.12 49.31 351,116 -0.10(-0.20%)
Aug 09, 2013 49.35 49.50 49.26 49.41 156,931 +0.08(+0.16%)
Aug 08, 2013 49.21 49.42 49.07 49.33 144,323 +0.42(+0.85%)
Aug 07, 2013 48.93 49.01 48.84 48.91 53,582 -0.21(-0.43%)
Aug 06, 2013 49.32 49.34 49.04 49.13 93,804 -0.08(-0.16%)
Aug 05, 2013 49.09 49.23 48.99 49.21 117,233 -0.02(-0.04%)
Aug 02, 2013 48.93 49.24 48.92 49.23 111,503 +0.36(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.