Skip to main content

EAFE MSCI ETF (NY: IEFA )

74.22 -0.21 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 70.27 70.46 69.46 69.51 14,460,186 -1.18(-1.67%)
Mar 30, 2022 70.77 70.99 70.44 70.69 13,387,482 -0.33(-0.46%)
Mar 29, 2022 71.07 71.23 70.42 71.02 15,886,614 +1.50(+2.17%)
Mar 28, 2022 69.28 69.53 68.95 69.51 16,652,806 -0.19(-0.27%)
Mar 25, 2022 69.63 69.83 69.24 69.70 14,539,311 +0.06(+0.09%)
Mar 24, 2022 69.35 69.67 69.15 69.64 8,715,806 +0.57(+0.83%)
Mar 23, 2022 69.25 69.53 69.06 69.07 12,754,229 -0.99(-1.41%)
Mar 22, 2022 69.78 70.14 69.73 70.06 7,466,083 +0.71(+1.02%)
Mar 21, 2022 69.64 69.77 69.03 69.35 9,438,974 -0.46(-0.66%)
Mar 18, 2022 68.59 69.89 68.44 69.81 14,758,929 +0.72(+1.04%)
Mar 17, 2022 68.29 69.27 68.21 69.09 12,836,320 +0.52(+0.76%)
Mar 16, 2022 67.60 68.62 66.98 68.57 14,949,285 +2.30(+3.47%)
Mar 15, 2022 65.93 66.37 65.65 66.27 14,688,052 +0.62(+0.94%)
Mar 14, 2022 66.14 66.49 65.51 65.65 14,882,941 +0.62(+0.95%)
Mar 11, 2022 66.32 66.38 64.96 65.03 18,277,268 -0.63(-0.96%)
Mar 10, 2022 65.60 65.33 65.66 16,857,630 -0.86(-1.29%)
Mar 09, 2022 65.79 66.93 65.48 66.52 18,245,728 +2.64(+4.13%)
Mar 08, 2022 63.94 65.08 63.03 63.88 28,263,712 +0.62(+0.98%)
Mar 07, 2022 64.88 65.03 63.01 63.26 32,943,380 -2.13(-3.26%)
Mar 04, 2022 65.47 65.58 64.81 65.39 18,874,600 -1.96(-2.91%)
Mar 03, 2022 68.33 68.39 67.08 67.35 13,967,707 -1.28(-1.87%)
Mar 02, 2022 68.28 68.83 68.03 68.63 15,931,731 +0.82(+1.21%)
Mar 01, 2022 68.97 69.19 67.41 67.81 18,205,516 -1.48(-2.14%)
Feb 28, 2022 69.14 70.14 68.96 69.29 16,700,490 -1.21(-1.72%)
Feb 25, 2022 69.45 70.53 69.62 70.50 13,282,660 +1.73(+2.52%)
Feb 24, 2022 67.21 68.91 67.01 68.77 22,603,216 -0.95(-1.36%)
Feb 23, 2022 71.01 71.01 69.57 69.72 12,956,050 -0.55(-0.78%)
Feb 22, 2022 70.49 70.87 69.83 70.27 13,918,954 -0.86(-1.21%)
Feb 18, 2022 71.13 0 -0.38(-0.53%)
Feb 17, 2022 72.14 72.16 71.43 71.51 11,571,516 -1.13(-1.56%)
Feb 16, 2022 72.12 72.80 72.06 72.64 9,593,812 +0.25(+0.35%)
Feb 15, 2022 71.93 72.42 71.84 72.39 9,656,602 +1.34(+1.89%)
Feb 14, 2022 71.19 71.27 70.53 71.05 15,251,882 -0.46(-0.64%)
Feb 11, 2022 72.57 72.84 71.30 71.51 15,825,818 -1.08(-1.49%)
Feb 10, 2022 72.47 73.59 72.44 72.59 12,167,913 -0.92(-1.25%)
Feb 09, 2022 73.32 73.53 73.23 73.51 10,409,183 +1.17(+1.62%)
Feb 08, 2022 71.96 72.42 71.76 72.34 8,830,952 +0.38(+0.53%)
Feb 07, 2022 71.93 72.33 71.83 71.96 10,099,938 +0.10(+0.14%)
Feb 04, 2022 71.61 72.19 71.38 71.86 16,447,973 +0.13(+0.18%)
Feb 03, 2022 72.23 71.72 71.73 11,616,668 -1.20(-1.65%)
Feb 02, 2022 72.99 73.02 72.55 72.93 10,415,532 +0.61(+0.84%)
Feb 01, 2022 72.10 72.32 71.58 72.32 13,850,877 +0.71(+0.99%)
Jan 31, 2022 70.61 71.69 71.61 18,326,608 +1.06(+1.50%)
Jan 28, 2022 69.85 70.55 69.45 70.55 33,516,174 +0.28(+0.40%)
Jan 27, 2022 70.76 71.09 70.05 70.27 17,430,242 -0.51(-0.72%)
Jan 26, 2022 71.86 71.95 70.35 70.78 22,281,556 -0.19(-0.27%)
Jan 25, 2022 70.52 71.33 69.99 70.97 19,401,408 -0.42(-0.59%)
Jan 24, 2022 70.83 71.42 69.49 71.39 31,594,934 -0.78(-1.08%)
Jan 21, 2022 72.92 73.00 72.14 72.17 14,713,846 -0.96(-1.31%)
Jan 20, 2022 73.82 74.17 73.06 73.13 13,663,545 -0.40(-0.54%)
Jan 19, 2022 74.01 74.13 73.47 73.53 15,352,531 -0.12(-0.16%)
Jan 18, 2022 73.87 74.04 73.46 73.65 13,419,799 -1.14(-1.52%)
Jan 14, 2022 74.79 0 -0.09(-0.12%)
Jan 13, 2022 75.72 75.72 74.80 74.88 11,323,881 -0.58(-0.77%)
Jan 12, 2022 75.18 75.51 75.11 75.46 13,050,856 +0.80(+1.07%)
Jan 11, 2022 73.97 74.72 73.74 74.66 9,859,621 +0.81(+1.10%)
Jan 10, 2022 73.75 73.91 73.22 73.85 14,781,507 -0.76(-1.02%)
Jan 07, 2022 74.35 74.72 74.06 74.61 8,954,086 +0.22(+0.30%)
Jan 06, 2022 74.55 74.78 74.22 74.39 12,028,358 -0.48(-0.64%)
Jan 05, 2022 75.79 75.85 74.85 74.87 12,741,083 -0.61(-0.81%)
Jan 04, 2022 75.57 75.72 75.30 75.48 8,945,466 +0.42(+0.56%)
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.