Skip to main content

EAFE MSCI ETF (NY: IEFA )

76.94 +0.98 (+1.29%)
Streaming Delayed Price Updated: 9:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 38.59 38.75 38.59 38.70 61,518 +0.19(+0.49%)
Mar 27, 2013 38.32 38.56 38.23 38.51 128,520 -0.17(-0.43%)
Mar 26, 2013 38.62 38.72 38.54 38.68 74,705 +0.21(+0.55%)
Mar 25, 2013 38.95 39.00 38.35 38.47 74,849 -0.47(-1.20%)
Mar 22, 2013 38.85 38.95 38.73 38.94 51,732 +0.38(+0.98%)
Mar 21, 2013 38.64 38.78 38.53 38.56 123,204 -0.35(-0.90%)
Mar 20, 2013 38.97 38.97 38.83 38.91 55,638 +0.28(+0.72%)
Mar 19, 2013 38.89 38.89 38.42 38.63 123,779 -0.12(-0.32%)
Mar 18, 2013 38.73 38.99 38.71 38.75 38,147 -0.32(-0.82%)
Mar 15, 2013 39.25 39.25 39.05 39.08 345,465 -0.03(-0.07%)
Mar 14, 2013 38.92 39.11 38.84 39.11 75,432 +0.39(+1.02%)
Mar 13, 2013 38.58 38.81 38.56 38.71 26,865 -0.04(-0.09%)
Mar 12, 2013 38.90 38.94 38.70 38.75 145,264 -0.04(-0.11%)
Mar 11, 2013 38.81 38.90 38.75 38.79 130,317 -0.02(-0.06%)
Mar 08, 2013 38.83 38.84 38.62 38.81 23,504 +0.01(+0.02%)
Mar 07, 2013 38.84 38.84 38.75 38.81 95,891 +0.18(+0.47%)
Mar 06, 2013 38.79 38.80 38.53 38.62 72,599 +0.03(+0.07%)
Mar 05, 2013 38.60 38.69 38.54 38.60 178,247 +0.37(+0.96%)
Mar 04, 2013 37.99 38.23 37.93 38.23 178,806 +0.15(+0.38%)
Mar 01, 2013 37.91 38.11 37.85 38.08 20,117 -0.02(-0.06%)
Feb 28, 2013 38.23 38.35 38.10 38.10 89,693 -0.05(-0.13%)
Feb 27, 2013 37.72 38.25 37.72 38.16 16,067 +0.41(+1.08%)
Feb 26, 2013 37.91 37.91 37.53 37.75 127,249 -0.52(-1.36%)
Feb 22, 2013 37.97 38.29 37.97 38.27 2,090,241 +0.50(+1.32%)
Feb 21, 2013 37.91 37.91 37.59 37.77 1,283,449 -0.54(-1.41%)
Feb 20, 2013 38.83 38.83 38.31 38.31 29,011 -0.34(-0.87%)
Feb 19, 2013 38.59 38.67 38.55 38.65 699,181 +0.42(+1.11%)
Feb 15, 2013 38.34 38.40 38.15 38.22 751,733 -0.10(-0.27%)
Feb 14, 2013 38.29 38.33 38.21 38.32 10,706 -0.22(-0.57%)
Feb 13, 2013 38.69 38.69 38.51 38.54 10,573 +0.12(+0.31%)
Feb 12, 2013 38.43 38.52 38.41 38.42 15,336 +0.18(+0.47%)
Feb 11, 2013 38.21 38.29 38.14 38.24 26,530 -0.01(-0.04%)
Feb 08, 2013 38.26 38.31 38.25 38.26 41,050 +0.24(+0.63%)
Feb 07, 2013 38.29 38.29 37.87 38.02 16,501 -0.35(-0.91%)
Feb 06, 2013 38.12 38.37 38.00 38.37 12,919 +0.22(+0.57%)
Feb 04, 2013 38.42 38.42 38.07 38.15 18,337 -0.72(-1.84%)
Feb 01, 2013 38.83 38.92 38.81 38.86 27,202 +0.37(+0.97%)
Jan 31, 2013 38.65 38.65 38.49 38.49 28,096 -0.15(-0.39%)
Jan 30, 2013 38.61 38.72 38.61 38.64 3,911 +0.02(+0.06%)
Jan 29, 2013 38.47 38.63 38.47 38.62 42,105 +0.26(+0.67%)
Jan 28, 2013 38.54 38.54 38.26 38.36 38,790 -0.16(-0.42%)
Jan 25, 2013 38.53 38.56 38.39 38.52 36,394 +0.34(+0.90%)
Jan 24, 2013 38.10 38.24 38.10 38.18 22,230 +0.19(+0.51%)
Jan 23, 2013 37.99 37.99 37.87 37.98 44,186 -0.01(-0.03%)
Jan 22, 2013 38.01 38.01 37.90 37.99 19,907 -0.04(-0.10%)
Jan 18, 2013 37.96 38.05 37.85 38.03 38,455 -0.01(-0.02%)
Jan 17, 2013 38.11 38.11 37.93 38.04 42,554 +0.33(+0.87%)
Jan 16, 2013 37.71 37.79 37.63 37.71 443,751 -0.21(-0.55%)
Jan 15, 2013 37.80 37.92 37.75 37.92 8,369 -0.05(-0.12%)
Jan 14, 2013 37.96 38.02 37.88 37.97 65,643 +0.01(+0.02%)
Jan 11, 2013 38.02 38.02 37.87 37.96 11,789 +0.05(+0.13%)
Jan 10, 2013 37.83 37.97 37.70 37.91 151,641 +0.48(+1.29%)
Jan 09, 2013 37.40 37.42 37.34 37.42 61,226 +0.17(+0.45%)
Jan 08, 2013 37.37 37.37 37.10 37.26 107,389 -0.22(-0.58%)
Jan 07, 2013 37.33 37.48 37.29 37.48 313,254 -0.15(-0.39%)
Jan 04, 2013 37.37 37.63 37.33 37.62 21,734 +0.27(+0.72%)
Jan 03, 2013 37.55 37.67 37.35 37.35 13,300 -0.39(-1.03%)
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.