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 (%)
Jun 30, 2021 74.79 75.03 74.58 74.86 8,743,106 -0.57(-0.76%)
Jun 29, 2021 75.59 75.59 75.34 75.43 3,512,846 +0.01(+0.01%)
Jun 28, 2021 75.61 75.67 75.29 75.42 9,900,956 -0.45(-0.59%)
Jun 25, 2021 75.88 75.92 75.71 75.87 3,773,325 +0.18(+0.24%)
Jun 24, 2021 75.53 75.69 75.46 75.69 4,534,936 +0.69(+0.92%)
Jun 23, 2021 75.36 75.42 74.88 75.00 5,890,568 -0.48(-0.64%)
Jun 22, 2021 75.19 75.62 75.03 75.48 7,917,838 +0.08(+0.11%)
Jun 21, 2021 74.76 75.45 74.63 75.40 8,243,559 +0.97(+1.30%)
Jun 18, 2021 74.66 74.82 74.33 74.43 9,299,556 -1.52(-2.00%)
Jun 17, 2021 76.03 76.17 75.59 75.95 7,122,847 -0.58(-0.76%)
Jun 16, 2021 77.12 77.18 76.29 76.53 7,076,612 -0.55(-0.71%)
Jun 15, 2021 77.07 77.09 76.88 77.08 5,914,024 +0.03(+0.05%)
Jun 14, 2021 76.90 77.04 76.79 77.04 4,387,037 +0.11(+0.14%)
Jun 11, 2021 76.82 76.95 76.61 76.93 5,308,596 +0.20(+0.26%)
Jun 10, 2021 76.62 76.85 76.52 76.73 8,149,059 -0.86(-1.11%)
Jun 09, 2021 77.80 77.84 77.55 77.59 7,890,368 -0.23(-0.30%)
Jun 08, 2021 78.00 78.02 77.70 77.82 5,792,435 -0.06(-0.08%)
Jun 07, 2021 77.80 77.90 77.67 77.88 6,829,329 +0.23(+0.30%)
Jun 04, 2021 77.45 77.67 77.36 77.65 5,571,420 +0.72(+0.94%)
Jun 03, 2021 76.93 77.02 76.69 76.93 6,559,536 -0.43(-0.56%)
Jun 02, 2021 77.23 77.44 77.10 77.36 8,008,082 +0.30(+0.39%)
Jun 01, 2021 77.41 77.44 76.99 77.06 7,192,796 +0.26(+0.34%)
May 28, 2021 76.81 77.08 76.75 76.80 9,286,236 +0.19(+0.25%)
May 27, 2021 76.60 76.73 76.40 76.61 7,020,900 +0.15(+0.20%)
May 26, 2021 76.44 76.59 76.32 76.46 4,747,897 -0.02(-0.03%)
May 25, 2021 76.72 76.78 76.38 76.48 9,756,413 +0.00(+0.00%)
May 24, 2021 76.25 76.58 76.19 76.48 4,768,841 +0.44(+0.57%)
May 21, 2021 76.15 76.19 75.77 76.05 6,339,856 +0.08(+0.10%)
May 20, 2021 75.48 76.05 75.41 75.97 6,575,392 +1.06(+1.42%)
May 19, 2021 74.67 75.22 74.31 74.91 8,063,133 -0.71(-0.94%)
May 18, 2021 75.99 76.03 75.60 75.62 6,345,070 +0.23(+0.31%)
May 17, 2021 75.15 75.39 75.03 75.39 7,165,901 -0.15(-0.20%)
May 14, 2021 75.00 75.62 74.97 75.54 8,882,695 +1.27(+1.71%)
May 13, 2021 73.83 74.47 73.78 74.27 10,515,395 +0.49(+0.66%)
May 12, 2021 74.49 74.81 73.60 73.78 12,336,560 -1.30(-1.73%)
May 11, 2021 74.63 75.22 74.56 75.08 10,328,032 -0.94(-1.24%)
May 10, 2021 76.71 76.72 76.00 76.02 8,293,531 -0.47(-0.61%)
May 07, 2021 75.74 76.49 75.66 76.48 11,091,554 +0.91(+1.20%)
May 06, 2021 75.06 75.61 74.81 75.58 6,617,580 +0.53(+0.71%)
May 05, 2021 74.98 75.17 74.64 75.05 8,164,044 +0.97(+1.31%)
May 04, 2021 74.37 74.53 73.66 74.08 9,683,605 -1.14(-1.52%)
May 03, 2021 74.86 75.24 74.78 75.22 10,172,335 +0.91(+1.22%)
Apr 30, 2021 74.85 74.96 74.08 74.31 9,208,800 -0.99(-1.31%)
Apr 29, 2021 75.50 75.55 74.81 75.30 7,477,909 +0.02(+0.03%)
Apr 28, 2021 75.02 75.42 74.93 75.28 7,637,346 +0.17(+0.22%)
Apr 27, 2021 74.96 75.15 74.87 75.11 8,383,390 -0.22(-0.29%)
Apr 26, 2021 75.26 75.43 75.23 75.33 10,228,134 +0.07(+0.09%)
Apr 23, 2021 74.78 75.40 74.73 75.26 7,098,200 +0.77(+1.03%)
Apr 22, 2021 74.92 74.93 74.33 74.49 10,591,304 -0.24(-0.32%)
Apr 21, 2021 73.81 74.73 73.78 74.73 6,838,065 +0.72(+0.97%)
Apr 20, 2021 74.49 74.54 73.81 74.01 8,293,677 -1.35(-1.79%)
Apr 19, 2021 75.55 75.57 75.12 75.36 9,325,542 -0.09(-0.12%)
Apr 16, 2021 75.19 75.47 75.06 75.45 7,081,500 +0.54(+0.72%)
Apr 15, 2021 74.77 74.93 74.70 74.91 4,950,440 +0.60(+0.81%)
Apr 14, 2021 74.30 74.56 74.23 74.31 6,644,334 +0.06(+0.08%)
Apr 13, 2021 73.94 74.28 73.87 74.25 5,566,586 +0.43(+0.58%)
Apr 12, 2021 73.87 73.95 73.67 73.82 6,094,406 -0.38(-0.51%)
Apr 09, 2021 73.96 74.23 73.87 74.20 8,041,100 +0.18(+0.24%)
Apr 08, 2021 73.93 74.09 73.76 74.02 6,687,442 +0.44(+0.60%)
Apr 07, 2021 73.46 73.69 73.39 73.58 5,187,249 +0.23(+0.31%)
Apr 06, 2021 73.34 73.50 73.21 73.35 10,112,073 -0.79(-1.07%)
Apr 05, 2021 73.62 74.20 73.48 74.14 7,315,169 +1.03(+1.41%)
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.