Skip to main content

EAFE MSCI ETF (NY: IEFA )

77.46 +1.50 (+1.97%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 55.10 55.12 54.43 54.43 11,324,980 -0.58(-1.06%)
Feb 27, 2018 55.45 55.54 54.98 55.02 6,609,078 -0.79(-1.42%)
Feb 26, 2018 55.59 55.84 55.37 55.81 6,165,856 +0.45(+0.82%)
Feb 23, 2018 55.11 55.40 55.00 55.35 7,787,702 +0.46(+0.84%)
Feb 22, 2018 54.89 11,801,685 +0.30(+0.54%)
Feb 21, 2018 55.03 55.37 54.60 54.60 6,772,160 -0.28(-0.50%)
Feb 20, 2018 55.01 55.23 54.75 54.87 6,708,832 -0.44(-0.80%)
Feb 16, 2018 55.31 55.31 55.31 0 +0.19(+0.34%)
Feb 15, 2018 55.17 54.75 55.12 7,003,630 +0.35(+0.63%)
Feb 14, 2018 53.46 54.78 53.40 54.78 8,627,558 +0.99(+1.84%)
Feb 13, 2018 53.83 53.79 8,041,695 -0.18(-0.34%)
Feb 12, 2018 53.54 54.05 53.35 53.97 9,334,641 +0.81(+1.53%)
Feb 09, 2018 53.25 53.41 51.83 53.16 18,111,552 +0.21(+0.40%)
Feb 08, 2018 54.35 54.39 52.89 52.94 12,174,400 -1.33(-2.44%)
Feb 07, 2018 54.48 54.86 54.19 54.27 9,896,519 -0.73(-1.33%)
Feb 06, 2018 53.67 55.05 53.63 55.00 28,882,854 +0.71(+1.31%)
Feb 05, 2018 55.44 55.68 53.68 54.29 13,416,423 -1.93(-3.43%)
Feb 02, 2018 56.84 56.84 56.15 56.22 8,564,976 -1.22(-2.12%)
Feb 01, 2018 57.12 57.49 57.12 57.44 8,702,308 +0.21(+0.37%)
Jan 31, 2018 57.48 57.53 57.12 57.22 12,987,448 -0.16(-0.27%)
Jan 30, 2018 57.52 57.56 57.26 57.38 116,334,096 -0.38(-0.66%)
Jan 29, 2018 57.82 57.86 57.63 57.76 5,943,643 -0.54(-0.93%)
Jan 26, 2018 58.10 58.30 58.01 58.30 7,484,432 +0.53(+0.91%)
Jan 25, 2018 58.23 58.23 57.63 57.77 7,266,615 -0.23(-0.40%)
Jan 24, 2018 58.10 58.21 57.77 58.00 6,939,221 +0.16(+0.28%)
Jan 23, 2018 57.73 57.87 57.65 57.84 14,088,232 +0.16(+0.29%)
Jan 22, 2018 57.40 57.68 57.35 57.68 4,965,739 +0.34(+0.59%)
Jan 19, 2018 57.34 57.35 57.14 57.34 4,519,752 +0.30(+0.53%)
Jan 18, 2018 56.94 57.07 56.85 57.03 5,963,583 -0.11(-0.19%)
Jan 17, 2018 56.98 57.31 56.84 57.14 7,159,959 +0.35(+0.62%)
Jan 16, 2018 57.03 57.09 56.74 56.79 8,510,990 -0.09(-0.16%)
Jan 12, 2018 56.88 56.88 56.88 0 +0.56(+0.99%)
Jan 11, 2018 56.07 56.32 55.98 56.32 7,252,337 +0.37(+0.66%)
Jan 10, 2018 55.88 55.95 8,934,358 -0.10(-0.18%)
Jan 09, 2018 55.95 56.05 55.80 56.05 8,896,257 +0.11(+0.19%)
Jan 08, 2018 55.89 55.96 55.83 55.94 6,513,597 -0.04(-0.07%)
Jan 05, 2018 55.82 55.99 55.74 55.98 6,629,970 +0.29(+0.52%)
Jan 04, 2018 55.50 55.75 55.50 55.69 6,209,939 +0.54(+0.98%)
Jan 03, 2018 54.85 55.15 54.84 55.15 6,249,982 +0.37(+0.67%)
Jan 02, 2018 54.58 54.79 54.47 54.78 6,553,026 +0.39(+0.72%)
Dec 29, 2017 54.39 54.39 54.39 0 +0.07(+0.14%)
Dec 28, 2017 54.48 54.48 54.30 54.32 4,004,175 +0.06(+0.11%)
Dec 27, 2017 54.24 54.34 54.19 54.26 3,238,646 +0.13(+0.24%)
Dec 26, 2017 54.13 54.19 53.90 54.13 3,088,597 -0.02(-0.05%)
Dec 22, 2017 54.00 54.15 53.96 54.15 6,550,625 +0.14(+0.26%)
Dec 21, 2017 53.91 54.14 53.89 54.01 4,800,611 +0.22(+0.41%)
Dec 20, 2017 53.99 53.99 53.78 53.79 4,429,646 -0.10(-0.18%)
Dec 19, 2017 54.01 54.10 53.80 53.89 4,470,871 -0.19(-0.35%)
Dec 18, 2017 54.04 54.18 54.00 54.08 5,250,864 +0.63(+1.17%)
Dec 15, 2017 53.34 53.52 53.30 53.45 6,587,957 +0.00(+0.00%)
Dec 14, 2017 53.70 53.72 53.42 53.45 5,353,562 -0.26(-0.48%)
Dec 13, 2017 53.61 53.81 53.55 53.71 6,979,726 +0.20(+0.36%)
Dec 12, 2017 53.42 53.56 53.35 53.52 3,776,754 +0.07(+0.13%)
Dec 11, 2017 53.35 53.47 53.35 53.45 3,613,287 +0.09(+0.16%)
Dec 08, 2017 53.32 53.37 53.18 53.36 3,972,320 +0.33(+0.61%)
Dec 07, 2017 53.13 53.19 52.90 53.04 4,505,004 +0.12(+0.23%)
Dec 06, 2017 52.88 53.00 52.83 52.91 5,144,551 -0.14(-0.26%)
Dec 05, 2017 53.14 53.26 53.03 53.05 6,154,494 -0.09(-0.17%)
Dec 04, 2017 53.52 53.53 53.13 53.14 4,410,770 -0.26(-0.49%)
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.