Skip to main content

EAFE MSCI ETF (NY: IEFA )

77.06 +1.10 (+1.45%)
Streaming Delayed Price Updated: 10:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 63.12 63.12 62.23 62.36 13,976,262 -0.20(-0.33%)
Sep 28, 2023 62.13 62.73 62.03 62.56 11,331,774 +0.50(+0.81%)
Sep 27, 2023 62.42 62.44 61.65 62.06 10,225,251 -0.11(-0.17%)
Sep 26, 2023 62.52 62.69 62.13 62.17 12,789,126 -0.83(-1.32%)
Sep 25, 2023 62.78 63.04 62.87 63.00 8,305,334 -0.28(-0.44%)
Sep 22, 2023 63.57 63.79 63.22 63.28 8,616,532 +0.03(+0.05%)
Sep 21, 2023 63.68 63.80 63.21 63.25 7,867,158 -1.00(-1.55%)
Sep 20, 2023 64.70 65.03 64.23 64.25 9,016,926 -0.17(-0.27%)
Sep 19, 2023 64.47 64.58 64.25 64.42 6,153,720 +0.09(+0.14%)
Sep 18, 2023 64.33 64.42 64.09 64.34 6,414,532 -0.27(-0.42%)
Sep 15, 2023 64.89 65.08 64.56 64.61 8,359,115 -0.18(-0.28%)
Sep 14, 2023 64.46 64.83 64.41 64.79 8,465,279 +0.84(+1.32%)
Sep 13, 2023 64.05 64.19 63.82 63.95 5,321,404 -0.22(-0.35%)
Sep 12, 2023 64.10 64.39 64.07 64.17 4,465,995 -0.28(-0.44%)
Sep 11, 2023 64.32 64.50 64.14 64.45 5,387,585 +0.68(+1.06%)
Sep 08, 2023 63.80 63.99 63.69 63.77 6,080,323 -0.11(-0.17%)
Sep 07, 2023 63.89 64.03 63.68 63.88 6,486,932 -0.22(-0.35%)
Sep 06, 2023 64.24 64.37 63.87 64.10 6,141,964 -0.16(-0.24%)
Sep 05, 2023 64.67 64.68 64.25 64.26 5,515,803 -0.57(-0.88%)
Sep 01, 2023 65.40 65.45 64.62 64.83 6,360,074 -0.01(-0.01%)
Aug 31, 2023 65.10 65.14 64.64 64.84 8,430,949 -0.23(-0.36%)
Aug 30, 2023 65.15 65.35 64.95 65.07 9,068,058 -0.02(-0.03%)
Aug 29, 2023 64.16 65.13 64.09 65.09 7,265,675 +0.80(+1.25%)
Aug 28, 2023 64.08 64.32 64.01 64.29 6,288,493 +0.66(+1.04%)
Aug 25, 2023 63.61 63.86 63.07 63.63 7,230,711 +0.43(+0.67%)
Aug 24, 2023 63.76 63.96 63.17 63.20 6,819,060 -0.87(-1.36%)
Aug 23, 2023 63.68 64.20 63.64 64.07 6,844,404 +0.67(+1.05%)
Aug 22, 2023 63.80 63.82 63.35 63.41 7,480,581 -0.10(-0.15%)
Aug 21, 2023 63.44 63.57 63.14 63.50 7,791,523 +0.22(+0.35%)
Aug 18, 2023 62.84 63.39 62.81 63.28 6,658,382 -0.05(-0.08%)
Aug 17, 2023 63.97 64.03 63.22 63.33 8,378,879 -0.45(-0.70%)
Aug 16, 2023 64.08 64.33 63.75 63.77 6,832,670 -0.48(-0.75%)
Aug 15, 2023 64.71 64.73 64.16 64.26 6,586,064 -0.82(-1.27%)
Aug 14, 2023 64.72 65.14 64.54 65.08 7,027,780 -0.25(-0.39%)
Aug 11, 2023 65.36 65.59 65.22 65.33 6,832,878 -0.45(-0.68%)
Aug 10, 2023 66.24 66.60 65.72 65.78 7,956,723 +0.22(+0.34%)
Aug 09, 2023 65.66 65.80 65.43 65.56 6,344,109 +0.01(+0.01%)
Aug 08, 2023 65.25 65.58 65.06 65.55 6,087,107 -0.43(-0.65%)
Aug 07, 2023 65.86 65.99 65.56 65.97 5,129,786 +0.54(+0.83%)
Aug 04, 2023 65.59 66.10 65.36 65.43 6,399,705 +0.21(+0.33%)
Aug 03, 2023 64.88 65.39 64.84 65.22 7,725,483 -0.19(-0.30%)
Aug 02, 2023 65.82 65.90 65.31 65.41 6,400,369 -1.22(-1.83%)
Aug 01, 2023 66.80 66.97 66.46 66.63 6,707,453 -0.77(-1.14%)
Jul 31, 2023 67.48 67.66 67.37 67.40 8,602,297 -0.03(-0.04%)
Jul 28, 2023 67.46 67.69 67.30 67.43 4,887,543 +0.45(+0.67%)
Jul 27, 2023 67.67 67.67 66.90 66.98 6,246,478 -0.16(-0.23%)
Jul 26, 2023 66.63 67.34 66.61 67.14 8,536,960 +0.19(+0.29%)
Jul 25, 2023 66.69 67.06 66.69 66.94 5,529,301 +0.15(+0.22%)
Jul 24, 2023 66.70 66.94 66.65 66.80 5,485,862 -0.17(-0.26%)
Jul 21, 2023 66.99 67.05 66.79 66.97 7,144,204 +0.09(+0.13%)
Jul 20, 2023 67.09 67.25 66.77 66.88 10,319,584 -0.38(-0.56%)
Jul 19, 2023 67.33 67.45 67.07 67.26 12,079,556 +0.04(+0.06%)
Jul 18, 2023 66.94 67.32 66.87 67.22 8,395,400 +0.43(+0.64%)
Jul 17, 2023 66.56 66.87 66.44 66.80 5,890,069 -0.06(-0.09%)
Jul 14, 2023 67.20 67.23 66.84 66.86 4,638,401 -0.40(-0.59%)
Jul 13, 2023 67.08 67.35 67.02 67.25 5,905,630 +1.04(+1.57%)
Jul 12, 2023 65.84 66.30 65.75 66.22 7,194,809 +1.24(+1.91%)
Jul 11, 2023 64.66 64.99 64.50 64.98 5,459,023 +0.61(+0.95%)
Jul 10, 2023 64.05 64.39 64.03 64.36 5,916,343 +0.18(+0.29%)
Jul 07, 2023 63.75 64.45 63.70 64.18 6,520,861 +0.57(+0.90%)
Jul 06, 2023 63.74 63.77 63.24 63.61 7,242,079 -1.10(-1.71%)
Jul 05, 2023 64.99 65.01 64.65 64.71 8,100,301 -0.74(-1.13%)
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.