Indicators

EAFE MSCI ETF (NY: IEFA )

75.05 -0.73 (-0.96%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	56.11	56.16	55.45	56.03	20,448,000	-0.19(-0.34%)
May 28, 2020	56.38	56.81	56.19	56.22	15,359,148	+0.67(+1.21%)
May 27, 2020	55.75	55.75	55.12	55.55	12,110,716	+0.51(+0.93%)
May 26, 2020	55.15	55.36	55.02	55.04	10,846,857	+1.51(+2.82%)
May 22, 2020	53.38	53.53	53.14	53.53	8,767,900	-0.10(-0.19%)
May 21, 2020	54.04	54.18	53.45	53.63	10,206,658	-0.58(-1.07%)
May 20, 2020	54.12	54.47	54.02	54.21	13,304,734	+1.07(+2.01%)
May 19, 2020	53.46	53.70	53.11	53.14	13,887,758	-0.67(-1.25%)
May 18, 2020	53.02	53.93	53.01	53.81	12,390,402	+2.09(+4.04%)
May 15, 2020	51.58	51.91	51.37	51.72	12,473,600	+0.08(+0.15%)
May 14, 2020	50.98	51.71	50.64	51.64	18,726,806	-0.53(-1.02%)
May 13, 2020	52.89	52.91	51.93	52.17	19,661,424	-0.40(-0.76%)
May 12, 2020	53.39	53.48	52.57	52.57	18,373,506	-0.71(-1.33%)
May 11, 2020	53.03	53.46	52.93	53.28	16,942,556	+0.01(+0.02%)
May 08, 2020	53.10	53.33	52.98	53.27	6,580,700	+0.82(+1.56%)
May 07, 2020	52.34	52.64	52.15	52.45	8,346,818	+0.88(+1.71%)
May 06, 2020	52.30	52.37	51.57	51.57	9,517,875	-0.36(-0.69%)
May 05, 2020	52.18	52.41	51.84	51.93	12,190,985	+0.09(+0.17%)
May 04, 2020	51.47	51.84	51.26	51.84	15,158,586	-0.01(-0.02%)

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.