Skip to main content

EAFE MSCI ETF (NY: IEFA )

77.46 +1.50 (+1.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 76.28 76.86 75.80 75.96 6,639,106 -0.21(-0.28%)
Sep 17, 2024 76.54 76.60 75.94 76.17 5,877,445 -0.46(-0.60%)
Sep 16, 2024 76.30 76.65 76.15 76.63 8,748,818 +0.62(+0.82%)
Sep 13, 2024 75.95 76.28 75.86 76.01 5,007,413 +0.19(+0.25%)
Sep 12, 2024 75.17 75.83 74.91 75.82 5,839,706 +0.64(+0.85%)
Sep 11, 2024 74.79 75.22 73.97 75.18 6,157,426 +0.39(+0.52%)
Sep 10, 2024 74.80 74.87 74.18 74.79 10,565,419 -0.27(-0.36%)
Sep 09, 2024 74.91 75.33 74.86 75.06 6,082,126 +0.78(+1.05%)
Sep 06, 2024 75.58 75.73 74.16 74.28 8,036,632 -1.47(-1.94%)
Sep 05, 2024 75.79 75.94 75.42 75.75 5,614,070 +0.10(+0.13%)
Sep 04, 2024 75.42 76.00 75.41 75.65 6,230,758 -0.23(-0.30%)
Sep 03, 2024 76.79 76.83 75.72 75.88 7,374,785 -1.31(-1.70%)
Aug 30, 2024 77.33 77.42 76.78 77.19 9,815,776 +0.19(+0.25%)
Aug 29, 2024 77.14 77.44 76.88 77.00 5,393,748 +0.27(+0.35%)
Aug 28, 2024 76.96 77.12 76.47 76.73 7,686,318 -0.35(-0.45%)
Aug 27, 2024 76.92 77.21 76.81 77.08 3,582,775 +0.35(+0.46%)
Aug 26, 2024 76.79 76.99 76.64 76.73 4,365,263 -0.33(-0.43%)
Aug 23, 2024 76.29 77.11 76.18 77.06 6,394,925 +1.41(+1.86%)
Aug 22, 2024 76.42 76.44 75.59 75.65 4,109,666 -0.48(-0.63%)
Aug 21, 2024 75.94 76.25 75.75 76.13 4,832,702 +0.69(+0.91%)
Aug 20, 2024 75.51 75.71 75.30 75.44 4,495,384 -0.20(-0.26%)
Aug 19, 2024 75.19 75.72 75.16 75.64 3,871,973 +0.92(+1.23%)
Aug 16, 2024 74.41 74.79 74.36 74.72 5,818,798 +0.40(+0.54%)
Aug 15, 2024 74.03 74.46 74.02 74.32 5,632,681 +0.88(+1.20%)
Aug 14, 2024 73.32 73.49 73.17 73.44 4,087,685 +0.28(+0.38%)
Aug 13, 2024 72.45 73.23 72.40 73.16 6,376,174 +1.21(+1.68%)
Aug 12, 2024 71.94 72.14 71.71 71.95 6,707,869 -0.05(-0.07%)
Aug 09, 2024 71.51 72.00 71.36 72.00 6,017,611 +0.27(+0.38%)
Aug 08, 2024 71.24 71.77 70.88 71.73 7,447,638 +1.22(+1.73%)
Aug 07, 2024 71.51 71.70 70.47 70.51 10,955,647 +0.30(+0.43%)
Aug 06, 2024 69.51 70.58 69.39 70.21 13,963,537 +0.12(+0.17%)
Aug 05, 2024 69.01 70.51 68.74 70.09 16,826,896 -1.57(-2.19%)
Aug 02, 2024 71.80 71.98 71.06 71.66 11,080,070 -1.16(-1.59%)
Aug 01, 2024 73.84 74.02 72.44 72.82 10,113,323 -1.96(-2.62%)
Jul 31, 2024 74.87 75.13 74.57 74.78 9,580,977 +1.04(+1.41%)
Jul 30, 2024 73.81 73.92 73.44 73.74 5,134,377 +0.20(+0.27%)
Jul 29, 2024 73.68 73.72 73.32 73.54 4,986,965 -0.34(-0.46%)
Jul 26, 2024 73.52 74.00 73.45 73.88 3,686,275 +0.96(+1.32%)
Jul 25, 2024 72.79 73.55 72.53 72.92 6,578,759 -0.46(-0.63%)
Jul 24, 2024 74.08 74.18 73.34 73.38 5,369,280 -0.91(-1.22%)
Jul 23, 2024 74.34 74.44 74.25 74.29 5,430,765 -0.43(-0.58%)
Jul 22, 2024 74.61 74.73 74.39 74.72 6,807,862 +0.74(+1.00%)
Jul 19, 2024 74.18 74.20 73.87 73.98 4,461,098 -0.42(-0.56%)
Jul 18, 2024 75.32 75.34 74.25 74.40 5,408,717 -0.71(-0.95%)
Jul 17, 2024 75.13 75.42 75.02 75.11 6,112,931 -0.38(-0.50%)
Jul 16, 2024 74.92 75.51 74.81 75.49 6,507,621 +0.38(+0.51%)
Jul 15, 2024 75.59 75.61 75.00 75.11 4,399,880 -0.61(-0.81%)
Jul 12, 2024 75.53 75.98 75.48 75.72 7,009,381 +0.83(+1.11%)
Jul 11, 2024 75.13 75.30 74.86 74.89 5,563,705 +0.27(+0.36%)
Jul 10, 2024 74.25 74.68 74.17 74.62 5,808,066 +0.99(+1.34%)
Jul 09, 2024 73.78 73.81 73.42 73.63 6,463,087 -0.27(-0.37%)
Jul 08, 2024 74.32 74.38 73.86 73.90 5,838,630 -0.36(-0.48%)
Jul 05, 2024 74.37 74.38 73.73 74.26 4,634,173 +0.48(+0.65%)
Jul 03, 2024 73.49 73.82 73.45 73.78 5,928,047 +0.86(+1.18%)
Jul 02, 2024 72.53 72.95 72.45 72.92 6,835,616 +0.18(+0.25%)
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.