Skip to main content

EAFE MSCI ETF (NY: IEFA )

75.96 -0.21 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 64.96 65.43 64.89 65.40 9,104,031 -0.03(-0.04%)
Apr 27, 2023 64.98 65.44 64.82 65.43 6,523,639 +0.81(+1.25%)
Apr 26, 2023 64.99 65.04 64.52 64.62 7,404,555 +0.00(+0.00%)
Apr 25, 2023 65.25 65.28 64.62 64.62 7,102,800 -0.95(-1.45%)
Apr 24, 2023 65.40 65.58 65.38 65.58 6,146,974 +0.19(+0.29%)
Apr 21, 2023 65.17 65.43 64.86 65.38 7,028,439 +0.28(+0.42%)
Apr 20, 2023 64.95 65.23 64.90 65.11 11,325,743 +0.06(+0.09%)
Apr 19, 2023 64.94 65.14 64.93 65.05 6,370,637 -0.24(-0.36%)
Apr 18, 2023 65.28 65.36 65.12 65.29 6,045,240 +0.30(+0.47%)
Apr 17, 2023 64.91 64.99 64.64 64.99 7,790,059 -0.07(-0.10%)
Apr 14, 2023 65.31 65.48 64.80 65.05 7,622,046 -0.29(-0.45%)
Apr 13, 2023 65.03 65.38 64.96 65.35 6,883,795 +0.87(+1.34%)
Apr 12, 2023 64.67 64.80 64.28 64.48 13,179,901 +0.43(+0.67%)
Apr 11, 2023 64.01 64.19 63.94 64.05 6,688,105 +0.22(+0.34%)
Apr 10, 2023 63.44 63.86 63.35 63.83 5,671,221 -0.05(-0.07%)
Apr 06, 2023 63.61 64.04 63.50 63.88 8,603,819 +0.26(+0.40%)
Apr 05, 2023 63.72 63.86 63.37 63.63 6,655,114 -0.47(-0.73%)
Apr 04, 2023 64.12 64.32 63.92 64.09 13,040,964 -0.01(-0.01%)
Apr 03, 2023 63.75 64.11 63.65 64.10 11,817,552 +0.52(+0.82%)
Mar 31, 2023 63.48 63.74 63.43 63.58 29,143,046 +0.29(+0.47%)
Mar 30, 2023 63.30 63.38 63.14 63.28 6,381,533 +0.72(+1.16%)
Mar 29, 2023 62.40 62.61 62.28 62.56 12,026,624 +0.74(+1.20%)
Mar 28, 2023 61.74 61.93 61.64 61.82 9,193,818 +0.05(+0.08%)
Mar 27, 2023 61.64 61.84 61.46 61.77 7,985,840 +0.56(+0.92%)
Mar 24, 2023 60.98 61.27 60.65 61.21 9,284,553 -0.26(-0.42%)
Mar 23, 2023 61.96 62.32 61.16 61.47 13,365,529 +0.07(+0.11%)
Mar 22, 2023 61.72 62.47 61.37 61.40 8,854,246 -0.25(-0.40%)
Mar 21, 2023 61.59 61.73 61.31 61.65 5,983,373 +0.86(+1.41%)
Mar 20, 2023 60.48 60.95 60.37 60.79 10,082,740 +0.95(+1.59%)
Mar 17, 2023 60.07 60.17 59.62 59.84 10,585,678 -0.70(-1.16%)
Mar 16, 2023 59.39 60.58 59.33 60.54 14,847,990 +0.85(+1.42%)
Mar 15, 2023 59.34 59.77 58.91 59.70 19,138,758 -1.87(-3.04%)
Mar 14, 2023 61.35 61.58 61.09 61.57 10,371,324 +0.81(+1.33%)
Mar 13, 2023 60.52 61.28 60.42 60.76 21,720,058 -0.45(-0.73%)
Mar 10, 2023 61.86 62.03 61.17 61.21 17,209,558 -0.65(-1.05%)
Mar 09, 2023 62.46 62.64 61.76 61.86 11,023,310 -0.47(-0.75%)
Mar 08, 2023 62.18 62.50 62.02 62.32 11,034,020 +0.32(+0.52%)
Mar 07, 2023 62.98 63.00 61.90 62.00 11,175,112 -1.07(-1.70%)
Mar 06, 2023 63.06 63.30 62.97 63.07 11,683,804 -0.12(-0.20%)
Mar 03, 2023 62.66 63.22 62.46 63.20 8,586,085 +0.91(+1.47%)
Mar 02, 2023 61.78 62.34 61.74 62.28 7,119,738 +0.08(+0.12%)
Mar 01, 2023 62.33 62.47 61.96 62.21 9,622,726 +0.36(+0.58%)
Feb 28, 2023 62.15 62.27 61.84 61.85 9,170,861 -0.46(-0.73%)
Feb 27, 2023 62.23 62.42 62.08 62.30 8,603,590 +0.75(+1.22%)
Feb 24, 2023 61.54 61.74 61.29 61.55 9,711,989 -1.02(-1.63%)
Feb 23, 2023 62.51 62.62 61.99 62.57 9,603,793 +0.35(+0.57%)
Feb 22, 2023 62.42 62.55 62.07 62.22 13,322,945 -0.36(-0.58%)
Feb 21, 2023 62.87 63.05 62.52 62.58 5,647,632 -0.71(-1.13%)
Feb 17, 2023 62.85 63.34 62.72 63.29 6,202,796 +0.16(+0.26%)
Feb 16, 2023 62.89 63.50 62.82 63.13 7,687,752 -0.28(-0.43%)
Feb 15, 2023 62.95 63.42 62.89 63.41 7,411,340 -0.30(-0.48%)
Feb 14, 2023 63.31 64.00 63.13 63.71 11,149,969 +0.11(+0.18%)
Feb 13, 2023 63.06 63.62 62.99 63.60 7,083,240 +0.63(+1.00%)
Feb 10, 2023 63.06 63.09 62.71 62.97 7,349,247 -0.34(-0.54%)
Feb 09, 2023 64.12 64.14 63.17 63.31 8,158,270 +0.13(+0.21%)
Feb 08, 2023 63.52 63.58 63.07 63.18 7,185,459 -0.38(-0.60%)
Feb 07, 2023 62.77 63.65 62.61 63.56 11,679,733 +0.52(+0.83%)
Feb 06, 2023 63.10 63.20 62.72 63.04 9,889,547 -0.66(-1.03%)
Feb 03, 2023 63.72 64.23 63.57 63.69 10,263,491 -0.69(-1.08%)
Feb 02, 2023 64.65 64.67 63.97 64.39 11,611,332 +0.00(+0.00%)
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.