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 31, 2020 43.41 44.16 43.20 43.80 29,175,252 -0.32(-0.72%)
Mar 30, 2020 43.38 44.14 43.11 44.11 23,980,316 +0.90(+2.09%)
Mar 27, 2020 42.86 43.97 42.59 43.21 26,807,568 -1.32(-2.96%)
Mar 26, 2020 42.84 44.54 42.78 44.53 32,162,302 +1.80(+4.21%)
Mar 25, 2020 41.79 43.21 41.08 42.73 32,915,976 +1.50(+3.64%)
Mar 24, 2020 40.87 41.55 40.44 41.23 30,261,480 +3.20(+8.43%)
Mar 23, 2020 38.57 38.90 37.75 38.02 35,665,024 -0.38(-0.98%)
Mar 20, 2020 39.94 40.33 38.36 38.40 46,348,608 -0.37(-0.95%)
Mar 19, 2020 38.13 39.73 37.89 38.77 49,690,336 -0.30(-0.76%)
Mar 18, 2020 38.20 39.25 37.27 39.07 48,416,124 -1.58(-3.89%)
Mar 17, 2020 39.27 40.74 38.71 40.65 42,194,948 +1.79(+4.61%)
Mar 16, 2020 37.22 40.19 37.13 38.85 46,156,212 -4.51(-10.40%)
Mar 13, 2020 43.45 43.67 40.87 43.37 41,580,848 +2.34(+5.69%)
Mar 12, 2020 42.38 42.67 40.39 41.03 40,543,304 -5.00(-10.85%)
Mar 11, 2020 47.24 47.42 45.77 46.03 31,020,634 -2.55(-5.24%)
Mar 10, 2020 48.83 48.85 47.05 48.57 49,736,996 +1.79(+3.83%)
Mar 09, 2020 48.37 48.37 46.71 46.78 40,708,000 -4.06(-7.98%)
Mar 06, 2020 50.65 51.14 50.36 50.84 24,440,486 -0.73(-1.41%)
Mar 05, 2020 51.76 52.17 51.38 51.57 13,286,243 -1.47(-2.76%)
Mar 04, 2020 52.46 53.10 52.00 53.03 13,541,726 +1.47(+2.84%)
Mar 03, 2020 52.44 52.95 51.16 51.57 30,133,496 -0.39(-0.76%)
Mar 02, 2020 51.23 52.05 50.84 51.96 23,009,394 +0.66(+1.28%)
Feb 28, 2020 50.41 51.34 50.00 51.30 44,104,440 -0.25(-0.48%)
Feb 27, 2020 52.37 52.87 51.54 51.55 27,009,250 -1.67(-3.13%)
Feb 26, 2020 53.54 53.91 53.13 53.22 19,904,224 +0.07(+0.13%)
Feb 25, 2020 54.26 54.29 53.04 53.15 21,470,830 -0.87(-1.61%)
Feb 24, 2020 54.00 54.42 53.99 54.02 13,761,823 -2.26(-4.01%)
Feb 21, 2020 56.33 56.41 56.13 56.27 7,909,779 -0.27(-0.48%)
Feb 20, 2020 56.67 56.78 56.24 56.54 8,466,251 -0.36(-0.63%)
Feb 19, 2020 56.86 56.97 56.84 56.90 5,913,845 +0.25(+0.43%)
Feb 18, 2020 56.62 56.80 56.59 56.66 8,090,567 -0.39(-0.68%)
Feb 14, 2020 57.18 57.18 56.93 57.04 6,885,602 -0.09(-0.15%)
Feb 13, 2020 57.06 57.31 56.98 57.13 6,450,023 -0.43(-0.75%)
Feb 12, 2020 57.54 57.58 57.42 57.56 5,588,436 +0.22(+0.38%)
Feb 11, 2020 57.34 57.45 57.22 57.34 7,586,309 +0.39(+0.68%)
Feb 10, 2020 56.72 56.97 56.72 56.96 5,801,296 +0.12(+0.22%)
Feb 07, 2020 57.04 57.05 56.80 56.83 7,042,572 -0.54(-0.93%)
Feb 06, 2020 57.41 57.41 57.27 57.37 7,063,887 +0.12(+0.21%)
Feb 05, 2020 57.25 57.29 57.06 57.25 8,430,294 +0.52(+0.91%)
Feb 04, 2020 56.62 56.79 56.57 56.73 13,164,540 +0.95(+1.70%)
Feb 03, 2020 55.82 56.03 55.74 55.78 9,477,356 +0.08(+0.14%)
Jan 31, 2020 56.07 56.09 55.47 55.70 21,499,294 -0.87(-1.54%)
Jan 30, 2020 56.16 56.60 56.03 56.57 9,438,574 -0.06(-0.11%)
Jan 29, 2020 56.72 56.81 56.54 56.63 9,857,474 +0.02(+0.03%)
Jan 28, 2020 56.32 56.65 56.27 56.61 8,717,700 +0.51(+0.91%)
Jan 27, 2020 56.24 56.40 56.10 56.10 9,590,905 -1.19(-2.08%)
Jan 24, 2020 57.79 57.79 57.18 57.30 12,331,933 -0.25(-0.44%)
Jan 23, 2020 57.50 57.60 57.19 57.55 7,330,844 -0.15(-0.26%)
Jan 22, 2020 57.82 57.89 57.65 57.70 7,872,487 +0.11(+0.20%)
Jan 21, 2020 57.78 57.81 57.57 57.59 9,111,387 -0.46(-0.79%)
Jan 17, 2020 58.01 58.05 57.87 58.05 9,154,717 +0.19(+0.33%)
Jan 16, 2020 57.72 57.87 57.63 57.85 10,789,680 +0.25(+0.43%)
Jan 15, 2020 57.59 57.71 57.54 57.61 7,700,065 -0.05(-0.09%)
Jan 14, 2020 57.45 57.70 57.43 57.66 34,094,756 +0.06(+0.11%)
Jan 13, 2020 57.33 57.60 57.20 57.60 8,827,693 +0.35(+0.61%)
Jan 10, 2020 57.45 57.53 57.18 57.25 6,433,943 -0.27(-0.47%)
Jan 09, 2020 57.47 57.52 57.34 57.52 7,910,981 +0.16(+0.28%)
Jan 08, 2020 57.11 57.51 57.09 57.36 9,397,315 +0.13(+0.23%)
Jan 07, 2020 57.37 57.37 57.17 57.23 6,624,017 -0.13(-0.23%)
Jan 06, 2020 57.04 57.38 57.02 57.36 8,507,284 +0.20(+0.35%)
Jan 03, 2020 57.11 57.50 57.06 57.16 11,008,055 -0.72(-1.24%)
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.