Chronicle Journal: Finance

EAFE Ishares Core MSCI ETF (NY: IEFA )

75.72 USD -0.30 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 75.48 75.76 75.36 75.72 6,057,298 -0.30(-0.39%)
Oct 15, 2021 75.86 76.06 75.76 76.02 6,075,732 +0.58(+0.77%)
Oct 14, 2021 75.38 75.49 75.21 75.44 7,245,787 +0.78(+1.04%)
Oct 13, 2021 74.29 74.74 74.14 74.66 9,136,316 +0.78(+1.06%)
Oct 12, 2021 73.99 74.14 73.75 73.88 5,871,153 +0.05(+0.07%)
Oct 11, 2021 74.23 74.46 73.82 73.83 7,577,661 -0.24(-0.32%)
Oct 08, 2021 74.29 74.33 73.93 74.07 7,472,668 -0.02(-0.03%)
Oct 07, 2021 73.93 74.40 73.89 74.09 9,288,730 +0.53(+0.72%)
Oct 06, 2021 72.83 73.57 72.63 73.56 19,661,921 -0.52(-0.70%)
Oct 05, 2021 73.73 74.32 73.64 74.08 7,227,297 +0.42(+0.57%)
Oct 04, 2021 74.19 74.24 73.32 73.66 17,427,034 -0.71(-0.95%)
Oct 01, 2021 74.25 74.58 73.74 74.37 12,532,678 +0.12(+0.16%)
Sep 30, 2021 74.56 74.68 74.01 74.25 11,121,577 -0.23(-0.31%)
Sep 29, 2021 74.86 74.90 74.39 74.48 8,579,960 -0.21(-0.28%)
Sep 28, 2021 75.22 75.24 74.45 74.69 11,529,871 -1.70(-2.23%)
Sep 27, 2021 76.26 76.49 76.14 76.39 6,395,816 -0.08(-0.10%)
Sep 24, 2021 76.41 76.65 76.36 76.47 5,128,098 -0.75(-0.97%)
Sep 23, 2021 76.99 77.36 76.93 77.22 6,016,747 +0.87(+1.14%)
Sep 22, 2021 76.33 76.94 76.28 76.35 9,986,294 +0.37(+0.49%)
Sep 21, 2021 76.23 76.36 75.87 75.98 8,986,569 +0.72(+0.96%)
Sep 20, 2021 75.03 75.42 74.62 75.26 11,247,987 -1.46(-1.90%)
Sep 17, 2021 77.25 77.35 76.43 76.72 10,328,173 -0.92(-1.18%)
Sep 16, 2021 77.46 77.69 77.25 77.64 7,927,266 -0.12(-0.15%)
Sep 15, 2021 77.53 77.79 77.33 77.76 8,892,803 +0.18(+0.23%)
Sep 14, 2021 78.15 78.16 77.53 77.58 5,681,196 -0.34(-0.44%)
Sep 13, 2021 78.04 78.06 77.66 77.92 8,016,046 +0.58(+0.75%)
Sep 10, 2021 78.06 78.10 77.29 77.34 8,095,421 -0.17(-0.22%)
Sep 09, 2021 77.57 77.85 77.40 77.51 6,235,534 -0.04(-0.05%)
Sep 08, 2021 77.86 83.60 77.42 77.55 5,503,293 -0.64(-0.82%)
Sep 07, 2021 78.25 78.34 78.15 78.19 5,072,333 -0.01(-0.01%)
Sep 03, 2021 77.94 78.30 77.83 78.20 5,386,653 +0.37(+0.48%)
Sep 02, 2021 77.82 78.00 77.73 77.83 7,273,166 +0.37(+0.48%)
Sep 01, 2021 77.40 77.68 77.32 77.46 5,502,535 +0.71(+0.93%)
Aug 31, 2021 76.96 76.99 76.65 76.75 6,584,485 -0.09(-0.12%)
Aug 30, 2021 76.78 76.92 76.70 76.84 6,085,148 +0.05(+0.07%)
Aug 27, 2021 76.11 76.86 76.08 76.79 6,007,750 +0.72(+0.95%)
Aug 26, 2021 76.22 76.32 75.96 76.07 6,723,015 -0.39(-0.51%)
Aug 25, 2021 76.35 76.53 76.22 76.46 7,070,074 +0.05(+0.07%)
Aug 24, 2021 76.21 76.51 76.12 76.41 7,716,150 +0.26(+0.34%)
Aug 23, 2021 75.89 76.26 75.86 76.15 5,634,793 +0.70(+0.93%)
Aug 20, 2021 74.96 75.49 74.87 75.45 5,339,608 +0.26(+0.35%)
Aug 19, 2021 74.99 75.38 74.92 75.19 6,010,068 -0.76(-1.00%)
Aug 18, 2021 76.21 76.48 75.91 75.95 5,274,369 -0.21(-0.28%)
Aug 17, 2021 76.19 76.32 75.80 76.16 7,070,488 -0.75(-0.98%)
Aug 16, 2021 76.75 76.93 76.47 76.91 5,546,281 -0.45(-0.58%)
Aug 13, 2021 77.10 77.36 77.06 77.36 3,662,069 +0.50(+0.65%)
Aug 12, 2021 76.81 76.90 76.63 76.86 5,376,547 -0.07(-0.09%)
Aug 11, 2021 76.85 76.99 76.72 76.93 4,684,230 +0.54(+0.71%)
Aug 10, 2021 76.25 76.41 76.21 76.39 4,634,666 +0.19(+0.25%)
Aug 09, 2021 76.28 76.33 76.14 76.20 3,371,684 -0.09(-0.12%)
Aug 06, 2021 76.44 76.48 76.17 76.29 4,556,554 -0.29(-0.38%)
Aug 05, 2021 76.56 76.68 76.50 76.58 5,838,659 +0.38(+0.50%)
Aug 04, 2021 76.53 76.65 76.20 76.20 4,157,264 -0.27(-0.35%)
Aug 03, 2021 76.30 76.49 75.96 76.47 5,858,737 +0.56(+0.74%)
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.