Skip to main content

EAFE MSCI ETF (NY: IEFA )

75.96 -0.21 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 55.08 55.11 54.42 54.42 11,328,258 -0.58(-1.06%)
Feb 27, 2018 55.44 55.53 54.96 55.00 6,610,991 -0.79(-1.42%)
Feb 26, 2018 55.58 55.82 55.35 55.79 6,167,640 +0.45(+0.82%)
Feb 23, 2018 55.09 55.38 54.98 55.34 7,789,956 +0.46(+0.84%)
Feb 22, 2018 54.88 11,805,101 +0.30(+0.54%)
Feb 21, 2018 55.02 55.35 54.58 54.58 6,774,120 -0.28(-0.50%)
Feb 20, 2018 54.99 55.21 54.73 54.86 6,710,774 -0.44(-0.80%)
Feb 16, 2018 55.30 55.30 55.30 0 +0.19(+0.34%)
Feb 15, 2018 55.16 54.74 55.11 7,005,657 +0.35(+0.63%)
Feb 14, 2018 53.45 54.76 53.39 54.76 8,630,055 +0.99(+1.84%)
Feb 13, 2018 53.82 53.78 8,044,022 -0.18(-0.34%)
Feb 12, 2018 53.52 54.03 53.34 53.96 9,337,342 +0.81(+1.53%)
Feb 09, 2018 53.23 53.40 51.82 53.14 18,116,794 +0.21(+0.40%)
Feb 08, 2018 54.33 54.38 52.87 52.93 12,177,923 -1.32(-2.44%)
Feb 07, 2018 54.47 54.84 54.17 54.25 9,899,383 -0.73(-1.33%)
Feb 06, 2018 53.65 55.03 53.61 54.98 28,891,212 +0.71(+1.31%)
Feb 05, 2018 55.42 55.66 53.67 54.28 13,420,306 -1.93(-3.43%)
Feb 02, 2018 56.82 56.82 56.14 56.20 8,567,455 -1.22(-2.12%)
Feb 01, 2018 57.10 57.47 57.10 57.42 8,704,826 +0.21(+0.37%)
Jan 31, 2018 57.46 57.51 57.11 57.21 12,991,207 -0.16(-0.27%)
Jan 30, 2018 57.50 57.54 57.24 57.36 116,367,760 -0.38(-0.66%)
Jan 29, 2018 57.80 57.84 57.61 57.74 5,945,363 -0.54(-0.93%)
Jan 26, 2018 58.08 58.28 58.00 58.28 7,486,598 +0.53(+0.91%)
Jan 25, 2018 58.22 58.22 57.62 57.76 7,268,718 -0.23(-0.40%)
Jan 24, 2018 58.09 58.19 57.76 57.99 6,941,230 +0.16(+0.28%)
Jan 23, 2018 57.72 57.86 57.63 57.82 14,092,309 +0.16(+0.29%)
Jan 22, 2018 57.38 57.66 57.33 57.66 4,967,176 +0.34(+0.59%)
Jan 19, 2018 57.32 57.34 57.13 57.32 4,521,060 +0.30(+0.53%)
Jan 18, 2018 56.93 57.06 56.83 57.02 5,965,309 -0.11(-0.19%)
Jan 17, 2018 56.97 57.29 56.82 57.12 7,162,032 +0.35(+0.62%)
Jan 16, 2018 57.02 57.07 56.72 56.77 8,513,454 -0.09(-0.16%)
Jan 12, 2018 56.86 56.86 56.86 0 +0.56(+0.99%)
Jan 11, 2018 56.05 56.30 55.96 56.30 7,254,436 +0.37(+0.66%)
Jan 10, 2018 55.87 55.93 8,936,944 -0.10(-0.18%)
Jan 09, 2018 55.93 56.03 55.78 56.03 8,898,832 +0.11(+0.19%)
Jan 08, 2018 55.87 55.95 55.82 55.92 6,515,482 -0.04(-0.07%)
Jan 05, 2018 55.80 55.97 55.72 55.96 6,631,889 +0.29(+0.52%)
Jan 04, 2018 55.49 55.73 55.49 55.68 6,211,736 +0.54(+0.98%)
Jan 03, 2018 54.84 55.13 54.83 55.13 6,251,790 +0.37(+0.67%)
Jan 02, 2018 54.57 54.77 54.46 54.77 6,554,923 +0.39(+0.72%)
Dec 29, 2017 54.38 54.38 54.38 0 +0.07(+0.14%)
Dec 28, 2017 54.47 54.47 54.29 54.30 4,005,333 +0.06(+0.11%)
Dec 27, 2017 54.22 54.33 54.18 54.24 3,239,584 +0.13(+0.24%)
Dec 26, 2017 54.11 54.18 53.88 54.11 3,089,490 -0.02(-0.05%)
Dec 22, 2017 53.99 54.14 53.95 54.14 6,552,521 +0.14(+0.26%)
Dec 21, 2017 53.89 54.12 53.87 54.00 4,802,000 +0.22(+0.41%)
Dec 20, 2017 53.97 53.97 53.77 53.78 4,430,928 -0.10(-0.18%)
Dec 19, 2017 54.00 54.09 53.79 53.87 4,472,165 -0.19(-0.35%)
Dec 18, 2017 54.02 54.17 53.98 54.06 5,252,384 +0.63(+1.17%)
Dec 15, 2017 53.32 53.50 53.28 53.44 6,589,864 +0.00(+0.00%)
Dec 14, 2017 53.68 53.70 53.40 53.44 5,355,111 -0.26(-0.48%)
Dec 13, 2017 53.60 53.79 53.54 53.70 6,981,746 +0.20(+0.37%)
Dec 12, 2017 53.40 53.54 53.34 53.50 3,777,847 +0.07(+0.13%)
Dec 11, 2017 53.34 53.46 53.34 53.43 3,614,333 +0.09(+0.16%)
Dec 08, 2017 53.31 53.35 53.17 53.35 3,973,470 +0.33(+0.61%)
Dec 07, 2017 53.12 53.18 52.88 53.02 4,506,308 +0.12(+0.23%)
Dec 06, 2017 52.87 52.99 52.81 52.90 5,146,040 -0.14(-0.26%)
Dec 05, 2017 53.12 53.25 53.01 53.04 6,156,276 -0.09(-0.17%)
Dec 04, 2017 53.50 53.52 53.12 53.13 4,412,047 -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.