Skip to main content

EAFE MSCI ETF (NY: IEFA )

74.20 -0.23 (-0.30%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 76.96 76.98 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 75.48 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 76.33 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%)
Aug 02, 2021 76.18 76.32 75.82 75.91 8,664,034 +0.36(+0.48%)
Jul 30, 2021 75.73 75.88 75.40 75.55 6,771,078 -0.44(-0.58%)
Jul 29, 2021 76.07 76.17 75.96 75.99 4,369,378 +0.52(+0.69%)
Jul 28, 2021 75.18 75.60 75.03 75.47 7,196,139 +0.33(+0.44%)
Jul 27, 2021 75.05 75.16 74.77 75.14 8,409,235 -0.27(-0.36%)
Jul 26, 2021 75.17 75.43 75.15 75.41 8,100,878 +0.10(+0.13%)
Jul 23, 2021 75.26 75.41 75.09 75.31 4,492,023 +0.55(+0.74%)
Jul 22, 2021 75.00 75.02 74.56 74.76 5,872,927 +0.07(+0.09%)
Jul 21, 2021 74.04 74.72 74.01 74.69 8,313,192 +1.16(+1.58%)
Jul 20, 2021 72.84 73.65 72.72 73.53 13,189,722 +0.55(+0.75%)
Jul 19, 2021 73.21 73.29 72.61 72.98 16,114,792 -1.37(-1.84%)
Jul 16, 2021 74.91 74.93 74.23 74.35 15,459,247 -0.56(-0.75%)
Jul 15, 2021 74.94 75.09 74.63 74.91 7,924,044 -0.77(-1.02%)
Jul 14, 2021 75.79 75.81 75.54 75.68 5,623,675 +0.18(+0.24%)
Jul 13, 2021 75.63 75.77 75.37 75.50 6,006,109 -0.43(-0.57%)
Jul 12, 2021 75.61 75.93 75.51 75.93 7,054,333 +0.33(+0.44%)
Jul 09, 2021 75.03 75.61 74.99 75.60 7,888,045 +1.34(+1.80%)
Jul 08, 2021 74.07 74.41 73.84 74.26 9,736,912 -1.01(-1.34%)
Jul 07, 2021 75.22 75.38 74.87 75.27 7,414,441 +0.38(+0.51%)
Jul 06, 2021 75.40 75.43 74.63 74.89 5,973,055 -0.49(-0.65%)
Jul 02, 2021 75.10 75.39 74.92 75.38 5,719,282 +0.36(+0.48%)
Jul 01, 2021 74.90 75.08 74.70 75.02 8,095,523 +0.16(+0.21%)
Jun 30, 2021 74.79 75.03 74.58 74.86 8,743,106 -0.57(-0.76%)
Jun 29, 2021 75.59 75.59 75.34 75.43 3,512,846 +0.01(+0.01%)
Jun 28, 2021 75.61 75.67 75.29 75.42 9,900,956 -0.45(-0.59%)
Jun 25, 2021 75.88 75.92 75.71 75.87 3,773,325 +0.18(+0.24%)
Jun 24, 2021 75.53 75.69 75.46 75.69 4,534,936 +0.69(+0.92%)
Jun 23, 2021 75.36 75.42 74.88 75.00 5,890,568 -0.48(-0.64%)
Jun 22, 2021 75.19 75.62 75.03 75.48 7,917,838 +0.08(+0.11%)
Jun 21, 2021 74.76 75.45 74.63 75.40 8,243,559 +0.97(+1.30%)
Jun 18, 2021 74.66 74.82 74.33 74.43 9,299,556 -1.52(-2.00%)
Jun 17, 2021 76.03 76.17 75.59 75.95 7,122,847 -0.58(-0.76%)
Jun 16, 2021 77.12 77.18 76.29 76.53 7,076,612 -0.55(-0.71%)
Jun 15, 2021 77.07 77.09 76.88 77.08 5,914,024 +0.03(+0.05%)
Jun 14, 2021 76.90 77.04 76.79 77.04 4,387,037 +0.11(+0.14%)
Jun 11, 2021 76.82 76.95 76.61 76.93 5,308,596 +0.20(+0.26%)
Jun 10, 2021 76.62 76.85 76.52 76.73 8,149,059 -0.86(-1.11%)
Jun 09, 2021 77.80 77.84 77.55 77.59 7,890,368 -0.23(-0.30%)
Jun 08, 2021 78.00 78.02 77.70 77.82 5,792,435 -0.06(-0.08%)
Jun 07, 2021 77.80 77.90 77.67 77.88 6,829,329 +0.23(+0.30%)
Jun 04, 2021 77.45 77.67 77.36 77.65 5,571,420 +0.72(+0.94%)
Jun 03, 2021 76.93 77.02 76.69 76.93 6,559,536 -0.43(-0.56%)
Jun 02, 2021 77.23 77.44 77.10 77.36 8,008,082 +0.30(+0.39%)
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.