Skip to main content

EAFE MSCI ETF (NY: IEFA )

75.96 -0.21 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 67.12 67.22 66.43 66.64 10,269,042 -0.89(-1.31%)
Apr 29, 2021 67.70 67.75 67.09 67.53 8,338,867 +0.02(+0.03%)
Apr 28, 2021 67.27 67.63 67.19 67.51 8,516,661 +0.15(+0.22%)
Apr 27, 2021 67.22 67.39 67.14 67.36 9,348,600 -0.19(-0.29%)
Apr 26, 2021 67.49 67.64 67.47 67.55 11,405,736 +0.06(+0.09%)
Apr 23, 2021 67.06 67.62 67.01 67.49 7,915,441 +0.69(+1.03%)
Apr 22, 2021 67.18 67.19 66.66 66.80 11,810,719 -0.22(-0.32%)
Apr 21, 2021 66.19 67.01 66.16 67.01 7,625,356 +0.65(+0.97%)
Apr 20, 2021 66.80 66.84 66.19 66.37 9,248,558 -1.21(-1.79%)
Apr 19, 2021 67.75 67.77 67.37 67.58 10,399,225 -0.08(-0.12%)
Apr 16, 2021 67.43 67.68 67.31 67.66 7,896,818 +0.48(+0.72%)
Apr 15, 2021 67.05 67.19 66.99 67.18 5,520,402 +0.54(+0.81%)
Apr 14, 2021 66.63 66.86 66.57 66.64 7,409,320 +0.05(+0.08%)
Apr 13, 2021 66.31 66.61 66.24 66.58 6,207,487 +0.39(+0.58%)
Apr 12, 2021 66.24 66.31 66.06 66.20 6,796,077 -0.34(-0.51%)
Apr 09, 2021 66.32 66.57 66.24 66.54 8,966,901 +0.16(+0.24%)
Apr 08, 2021 66.30 66.44 66.14 66.38 7,457,391 +0.39(+0.60%)
Apr 07, 2021 65.88 66.08 65.81 65.98 5,784,475 +0.21(+0.31%)
Apr 06, 2021 65.77 65.91 65.65 65.78 11,276,312 -0.71(-1.07%)
Apr 05, 2021 66.02 66.54 65.89 66.49 8,157,390 +0.92(+1.41%)
Apr 01, 2021 65.01 65.60 64.96 65.56 8,136,906 +0.95(+1.47%)
Mar 31, 2021 64.66 64.95 64.60 64.61 16,513,198 -0.31(-0.48%)
Mar 30, 2021 64.68 64.96 64.58 64.92 8,769,854 -0.06(-0.10%)
Mar 29, 2021 64.91 65.11 64.68 64.99 8,803,592 -0.30(-0.45%)
Mar 26, 2021 64.65 65.31 64.65 65.28 9,480,866 +0.84(+1.31%)
Mar 25, 2021 63.91 64.49 63.78 64.44 7,730,640 +0.46(+0.71%)
Mar 24, 2021 64.13 64.44 63.97 63.98 9,085,709 -0.30(-0.47%)
Mar 23, 2021 64.78 64.87 64.24 64.29 9,133,034 -0.94(-1.44%)
Mar 22, 2021 65.18 65.45 65.07 65.23 11,167,702 +0.04(+0.06%)
Mar 19, 2021 65.06 65.30 64.66 65.19 10,632,576 +0.16(+0.25%)
Mar 18, 2021 65.26 65.72 65.03 65.03 8,827,806 -0.54(-0.82%)
Mar 17, 2021 65.03 65.69 64.93 65.57 8,491,678 +0.35(+0.54%)
Mar 16, 2021 65.31 65.36 65.15 65.22 8,989,230 +0.10(+0.15%)
Mar 15, 2021 64.96 65.14 64.57 65.12 9,222,567 +0.07(+0.11%)
Mar 12, 2021 64.49 65.05 64.45 65.05 7,071,731 +0.20(+0.30%)
Mar 11, 2021 64.68 64.96 64.54 64.85 9,846,763 +0.35(+0.54%)
Mar 10, 2021 64.46 64.56 64.16 64.50 7,813,295 +0.32(+0.50%)
Mar 09, 2021 63.99 64.33 63.94 64.18 10,504,903 +0.88(+1.39%)
Mar 08, 2021 63.25 63.76 63.13 63.30 12,789,731 -0.29(-0.45%)
Mar 05, 2021 63.56 63.64 62.63 63.59 11,453,314 +0.42(+0.67%)
Mar 04, 2021 63.85 64.09 62.79 63.17 17,470,506 -0.61(-0.96%)
Mar 03, 2021 64.01 64.26 63.71 63.78 10,785,471 -0.41(-0.64%)
Mar 02, 2021 64.15 64.38 63.97 64.19 8,681,865 -0.06(-0.10%)
Mar 01, 2021 63.83 64.32 63.80 64.25 12,568,633 +1.18(+1.88%)
Feb 26, 2021 63.78 63.78 63.02 63.07 18,634,662 -0.85(-1.33%)
Feb 25, 2021 65.18 65.30 63.81 63.92 13,442,205 -1.14(-1.75%)
Feb 24, 2021 64.43 65.12 64.28 65.06 8,223,611 +0.23(+0.36%)
Feb 23, 2021 64.63 65.00 64.08 64.83 10,017,602 +0.09(+0.14%)
Feb 22, 2021 64.74 65.14 64.67 64.74 8,612,355 -0.19(-0.29%)
Feb 19, 2021 64.92 65.16 64.79 64.92 9,588,365 +0.22(+0.33%)
Feb 18, 2021 64.58 64.71 64.21 64.71 5,443,614 -0.33(-0.51%)
Feb 17, 2021 64.97 65.14 64.71 65.04 6,482,153 -0.40(-0.62%)
Feb 16, 2021 65.52 65.71 65.34 65.45 5,983,776 +0.48(+0.73%)
Feb 12, 2021 64.46 65.01 64.45 64.97 6,003,098 +0.37(+0.57%)
Feb 11, 2021 64.59 64.65 64.32 64.60 5,393,149 +0.38(+0.59%)
Feb 10, 2021 64.59 64.68 63.95 64.23 6,643,518 -0.17(-0.26%)
Feb 09, 2021 64.15 64.49 64.10 64.40 7,161,622 +0.34(+0.53%)
Feb 08, 2021 64.11 64.25 63.93 64.06 8,237,982 +0.40(+0.63%)
Feb 05, 2021 63.51 63.67 63.30 63.65 8,548,168 +0.44(+0.70%)
Feb 04, 2021 62.93 63.21 62.84 63.21 10,376,321 +0.10(+0.16%)
Feb 03, 2021 63.02 63.17 62.83 63.11 6,587,958 +0.15(+0.24%)
Feb 02, 2021 62.68 63.01 62.52 62.97 6,686,720 +0.64(+1.03%)
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.