Skip to main content

EAFE MSCI ETF (NY: IEFA )

70.95 +0.04 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 71.04 71.23 70.66 70.91 13,053,253 -0.73(-1.02%)
Apr 15, 2024 72.67 72.76 71.52 71.64 8,067,706 -0.22(-0.31%)
Apr 12, 2024 72.42 72.65 71.77 71.86 9,033,597 -1.20(-1.64%)
Apr 11, 2024 73.10 73.14 72.25 73.06 16,620,859 +0.22(+0.30%)
Apr 10, 2024 72.75 73.16 72.56 72.84 10,977,293 -0.98(-1.33%)
Apr 09, 2024 74.18 74.25 73.51 73.82 9,374,166 -0.01(-0.01%)
Apr 08, 2024 73.86 73.97 73.70 73.83 6,522,507 +0.39(+0.53%)
Apr 05, 2024 73.15 73.58 72.97 73.44 9,051,492 +0.26(+0.36%)
Apr 04, 2024 74.34 74.34 73.12 73.18 7,987,409 -0.62(-0.84%)
Apr 03, 2024 73.25 73.91 73.25 73.80 7,551,114 +0.43(+0.59%)
Apr 02, 2024 73.29 73.38 73.13 73.37 8,239,400 -0.52(-0.70%)
Apr 01, 2024 74.11 74.23 73.73 73.89 7,186,766 -0.33(-0.44%)
Mar 28, 2024 74.13 74.25 74.25 74.22 9,090,974 -0.21(-0.28%)
Mar 27, 2024 74.10 74.43 74.10 74.43 7,348,458 +0.47(+0.64%)
Mar 26, 2024 74.16 74.22 73.94 73.96 9,437,445 +0.12(+0.16%)
Mar 25, 2024 73.76 74.09 73.76 73.84 8,627,574 -0.14(-0.19%)
Mar 22, 2024 74.11 74.18 73.92 73.98 8,579,531 -0.19(-0.26%)
Mar 21, 2024 74.25 74.36 74.12 74.17 7,712,067 -0.01(-0.01%)
Mar 20, 2024 73.36 74.25 73.31 74.18 9,611,435 +0.78(+1.06%)
Mar 19, 2024 73.25 73.61 73.13 73.40 8,155,682 +0.11(+0.15%)
Mar 18, 2024 73.53 73.53 73.22 73.29 9,235,017 -0.01(-0.01%)
Mar 15, 2024 73.41 73.48 73.06 73.30 13,007,649 +0.04(+0.05%)
Mar 14, 2024 73.82 73.83 72.98 73.26 12,486,097 -0.52(-0.70%)
Mar 13, 2024 73.72 73.96 73.67 73.78 6,692,675 -0.03(-0.04%)
Mar 12, 2024 73.35 73.81 73.07 73.81 6,455,911 +0.58(+0.79%)
Mar 11, 2024 73.17 73.26 72.89 73.23 7,949,208 -0.45(-0.61%)
Mar 08, 2024 74.16 74.23 73.58 73.68 9,262,983 -0.22(-0.30%)
Mar 07, 2024 73.59 74.01 73.55 73.90 6,822,618 +0.83(+1.14%)
Mar 06, 2024 72.98 73.29 72.88 73.07 11,538,253 +0.91(+1.26%)
Mar 05, 2024 72.37 72.61 71.97 72.16 8,813,964 -0.15(-0.21%)
Mar 04, 2024 72.23 72.45 72.18 72.31 11,302,384 -0.19(-0.26%)
Mar 01, 2024 72.12 72.55 71.81 72.50 8,342,804 +0.70(+0.97%)
Feb 29, 2024 71.99 72.09 71.46 71.80 7,887,565 +0.20(+0.28%)
Feb 28, 2024 71.57 71.72 71.51 71.60 8,482,358 -0.43(-0.60%)
Feb 27, 2024 71.87 72.09 71.84 72.03 5,301,637 +0.19(+0.26%)
Feb 26, 2024 71.96 71.99 71.69 71.84 6,250,435 -0.09(-0.13%)
Feb 23, 2024 71.93 72.05 71.82 71.93 6,505,925 +0.08(+0.11%)
Feb 22, 2024 71.67 71.89 71.55 71.85 7,965,846 +0.77(+1.08%)
Feb 21, 2024 70.90 71.11 70.76 71.08 9,239,701 +0.03(+0.04%)
Feb 20, 2024 71.20 71.27 70.85 71.05 7,521,405 +0.28(+0.40%)
Feb 16, 2024 70.68 71.07 70.53 70.77 7,993,978 +0.09(+0.13%)
Feb 15, 2024 70.22 70.69 70.21 70.68 9,119,391 +0.77(+1.10%)
Feb 14, 2024 69.57 69.93 69.53 69.91 9,028,031 +0.79(+1.14%)
Feb 13, 2024 69.45 69.53 68.88 69.12 10,031,052 -1.10(-1.57%)
Feb 12, 2024 70.05 70.44 70.05 70.22 6,279,222 +0.11(+0.16%)
Feb 09, 2024 69.85 70.12 69.69 70.11 6,378,961 +0.26(+0.37%)
Feb 08, 2024 69.85 69.90 69.63 69.85 13,847,088 -0.11(-0.16%)
Feb 07, 2024 70.01 70.08 69.81 69.96 6,645,660 -0.04(-0.06%)
Feb 06, 2024 69.56 70.02 69.53 70.00 8,011,705 +0.43(+0.62%)
Feb 05, 2024 69.54 69.72 69.20 69.57 7,418,730 -0.41(-0.59%)
Feb 02, 2024 70.00 70.03 69.66 69.98 7,944,438 -0.57(-0.81%)
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.