Skip to main content

EAFE MSCI ETF (NY: IEFA )

75.96 -0.21 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 38.60 38.77 38.60 38.71 61,501 +0.19(+0.49%)
Mar 27, 2013 38.33 38.57 38.24 38.52 128,483 -0.17(-0.43%)
Mar 26, 2013 38.63 38.73 38.55 38.69 74,683 +0.21(+0.55%)
Mar 25, 2013 38.96 39.01 38.36 38.48 74,827 -0.47(-1.20%)
Mar 22, 2013 38.86 38.96 38.74 38.95 51,717 +0.38(+0.98%)
Mar 21, 2013 38.65 38.79 38.55 38.57 123,169 -0.35(-0.90%)
Mar 20, 2013 38.98 38.98 38.84 38.92 55,621 +0.28(+0.72%)
Mar 19, 2013 38.90 38.90 38.43 38.64 123,743 -0.12(-0.32%)
Mar 18, 2013 38.74 39.01 38.72 38.77 38,136 -0.32(-0.82%)
Mar 15, 2013 39.26 39.26 39.06 39.09 345,365 -0.03(-0.07%)
Mar 14, 2013 38.93 39.12 38.85 39.12 75,410 +0.39(+1.02%)
Mar 13, 2013 38.59 38.82 38.58 38.72 26,858 -0.04(-0.09%)
Mar 12, 2013 38.91 38.96 38.71 38.76 145,222 -0.04(-0.11%)
Mar 11, 2013 38.82 38.91 38.77 38.80 130,279 -0.02(-0.06%)
Mar 08, 2013 38.84 38.85 38.63 38.82 23,497 +0.01(+0.02%)
Mar 07, 2013 38.85 38.85 38.76 38.82 95,863 +0.18(+0.47%)
Mar 06, 2013 38.80 38.81 38.54 38.63 72,578 +0.03(+0.07%)
Mar 05, 2013 38.61 38.70 38.55 38.61 178,196 +0.37(+0.96%)
Mar 04, 2013 38.01 38.24 37.94 38.24 178,754 +0.15(+0.38%)
Mar 01, 2013 37.93 38.12 37.86 38.09 20,111 -0.02(-0.06%)
Feb 28, 2013 38.24 38.36 38.12 38.12 89,667 -0.05(-0.13%)
Feb 27, 2013 37.73 38.26 37.73 38.17 16,062 +0.41(+1.08%)
Feb 26, 2013 37.93 37.93 37.55 37.76 127,212 -0.52(-1.36%)
Feb 22, 2013 37.98 38.30 37.98 38.28 2,089,636 +0.50(+1.32%)
Feb 21, 2013 37.92 37.92 37.60 37.78 1,283,077 -0.54(-1.41%)
Feb 20, 2013 38.84 38.84 38.32 38.32 29,003 -0.34(-0.87%)
Feb 19, 2013 38.60 38.68 38.56 38.66 698,979 +0.42(+1.11%)
Feb 15, 2013 38.35 38.41 38.16 38.23 751,515 -0.10(-0.27%)
Feb 14, 2013 38.31 38.34 38.22 38.33 10,703 -0.22(-0.57%)
Feb 13, 2013 38.70 38.70 38.52 38.55 10,570 +0.12(+0.31%)
Feb 12, 2013 38.44 38.53 38.42 38.43 15,332 +0.18(+0.47%)
Feb 11, 2013 38.22 38.30 38.15 38.25 26,522 -0.01(-0.04%)
Feb 08, 2013 38.27 38.32 38.26 38.27 41,038 +0.24(+0.63%)
Feb 07, 2013 38.30 38.30 37.88 38.03 16,496 -0.35(-0.91%)
Feb 06, 2013 38.13 38.38 38.01 38.38 12,915 +0.22(+0.57%)
Feb 04, 2013 38.43 38.43 38.08 38.16 18,332 -0.72(-1.84%)
Feb 01, 2013 38.84 38.93 38.82 38.88 27,194 +0.37(+0.97%)
Jan 31, 2013 38.66 38.66 38.50 38.50 28,088 -0.15(-0.38%)
Jan 30, 2013 38.62 38.73 38.62 38.65 3,910 +0.02(+0.06%)
Jan 29, 2013 38.49 38.64 38.49 38.63 42,093 +0.26(+0.67%)
Jan 28, 2013 38.55 38.55 38.27 38.37 38,779 -0.16(-0.42%)
Jan 25, 2013 38.54 38.57 38.40 38.53 36,383 +0.34(+0.90%)
Jan 24, 2013 38.12 38.25 38.12 38.19 22,223 +0.19(+0.51%)
Jan 23, 2013 38.00 38.00 37.88 37.99 44,174 -0.01(-0.03%)
Jan 22, 2013 38.02 38.02 37.92 38.01 19,902 -0.04(-0.10%)
Jan 18, 2013 37.97 38.06 37.86 38.04 38,444 -0.01(-0.02%)
Jan 17, 2013 38.12 38.12 37.94 38.05 42,541 +0.33(+0.87%)
Jan 16, 2013 37.72 37.80 37.64 37.72 443,622 -0.21(-0.55%)
Jan 15, 2013 37.82 37.93 37.76 37.93 8,366 -0.05(-0.12%)
Jan 14, 2013 37.97 38.03 37.89 37.98 65,624 +0.01(+0.02%)
Jan 11, 2013 38.03 38.03 37.88 37.97 11,785 +0.05(+0.13%)
Jan 10, 2013 37.84 37.98 37.71 37.92 151,598 +0.48(+1.29%)
Jan 09, 2013 37.41 37.44 37.35 37.44 61,208 +0.17(+0.45%)
Jan 08, 2013 37.38 37.38 37.11 37.27 107,358 -0.22(-0.58%)
Jan 07, 2013 37.34 37.49 37.30 37.49 313,163 -0.15(-0.39%)
Jan 04, 2013 37.38 37.64 37.34 37.63 21,728 +0.27(+0.72%)
Jan 03, 2013 37.56 37.68 37.36 37.36 13,296 -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.