Skip to main content

EAFE MSCI ETF (NY: IEFA )

75.96 -0.21 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 56.05 56.07 55.45 55.69 21,505,518 -0.87(-1.54%)
Jan 30, 2020 56.14 56.58 56.01 56.55 9,441,306 -0.06(-0.11%)
Jan 29, 2020 56.70 56.79 56.53 56.62 9,860,327 +0.02(+0.03%)
Jan 28, 2020 56.31 56.63 56.26 56.60 8,720,224 +0.51(+0.91%)
Jan 27, 2020 56.22 56.39 56.08 56.09 9,593,681 -1.19(-2.08%)
Jan 24, 2020 57.77 57.77 57.17 57.28 12,335,503 -0.25(-0.44%)
Jan 23, 2020 57.48 57.59 57.18 57.54 7,332,966 -0.15(-0.26%)
Jan 22, 2020 57.80 57.87 57.63 57.69 7,874,765 +0.11(+0.20%)
Jan 21, 2020 57.77 57.79 57.55 57.57 9,114,025 -0.46(-0.79%)
Jan 17, 2020 57.99 58.03 57.86 58.03 9,157,367 +0.19(+0.33%)
Jan 16, 2020 57.70 57.85 57.62 57.84 10,792,803 +0.25(+0.43%)
Jan 15, 2020 57.57 57.69 57.52 57.59 7,702,293 -0.05(-0.09%)
Jan 14, 2020 57.43 57.69 57.41 57.64 34,104,624 +0.06(+0.11%)
Jan 13, 2020 57.32 57.58 57.19 57.58 8,830,248 +0.35(+0.61%)
Jan 10, 2020 57.43 57.51 57.17 57.23 6,435,805 -0.27(-0.47%)
Jan 09, 2020 57.45 57.50 57.33 57.50 7,913,271 +0.16(+0.28%)
Jan 08, 2020 57.10 57.49 57.07 57.34 9,400,035 +0.13(+0.23%)
Jan 07, 2020 57.35 57.35 57.15 57.21 6,625,934 -0.13(-0.23%)
Jan 06, 2020 57.02 57.36 57.00 57.34 8,509,747 +0.20(+0.35%)
Jan 03, 2020 57.09 57.48 57.05 57.14 11,011,241 -0.72(-1.24%)
Jan 02, 2020 57.73 57.86 57.61 57.86 11,990,531 +0.61(+1.06%)
Dec 31, 2019 57.06 57.29 56.88 57.26 8,574,427 +0.25(+0.45%)
Dec 30, 2019 57.51 57.51 56.97 57.00 11,869,635 -0.42(-0.73%)
Dec 27, 2019 57.57 57.64 57.37 57.42 7,724,402 +0.14(+0.25%)
Dec 26, 2019 57.05 57.31 57.05 57.28 4,564,639 +0.23(+0.40%)
Dec 24, 2019 57.11 57.11 56.97 57.05 3,472,796 -0.05(-0.09%)
Dec 23, 2019 57.03 57.11 56.98 57.11 12,978,001 +0.13(+0.23%)
Dec 20, 2019 57.08 57.12 56.96 56.98 8,285,920 +0.06(+0.11%)
Dec 19, 2019 56.84 56.95 56.78 56.91 10,831,397 +0.00(+0.00%)
Dec 18, 2019 56.94 56.98 56.83 56.91 5,822,119 -0.10(-0.17%)
Dec 17, 2019 57.08 57.15 57.00 57.01 12,568,118 -0.31(-0.54%)
Dec 16, 2019 57.22 57.41 57.20 57.32 8,874,958 +0.60(+1.05%)
Dec 13, 2019 56.67 57.00 56.54 56.72 11,089,562 +0.38(+0.68%)
Dec 12, 2019 55.96 56.38 55.88 56.34 9,421,342 +0.36(+0.65%)
Dec 11, 2019 55.71 56.05 55.70 55.98 8,005,381 +0.23(+0.42%)
Dec 10, 2019 55.66 55.82 55.54 55.74 7,318,885 +0.05(+0.09%)
Dec 09, 2019 55.88 55.96 55.69 55.69 6,826,160 -0.28(-0.50%)
Dec 06, 2019 55.91 55.99 55.85 55.97 5,632,731 +0.50(+0.91%)
Dec 05, 2019 55.60 55.60 55.38 55.47 9,041,178 -0.09(-0.16%)
Dec 04, 2019 55.38 55.56 55.34 55.55 8,763,248 +0.52(+0.94%)
Dec 03, 2019 54.71 55.06 54.55 55.03 13,393,931 -0.19(-0.34%)
Dec 02, 2019 55.40 55.44 54.97 55.22 11,466,805 -0.03(-0.06%)
Nov 29, 2019 55.56 55.62 55.26 55.26 5,409,708 -0.64(-1.15%)
Nov 27, 2019 55.81 55.90 55.77 55.90 6,486,129 +0.17(+0.31%)
Nov 26, 2019 55.64 55.75 55.60 55.73 10,716,794 +0.01(+0.02%)
Nov 25, 2019 55.50 55.72 55.50 55.72 10,002,711 +0.45(+0.81%)
Nov 22, 2019 55.37 55.38 55.15 55.27 6,480,239 +0.11(+0.20%)
Nov 21, 2019 55.21 55.21 54.99 55.15 8,580,684 -0.05(-0.09%)
Nov 20, 2019 55.27 55.38 55.04 55.21 6,811,732 -0.36(-0.65%)
Nov 19, 2019 55.80 55.80 55.47 55.57 8,941,132 -0.03(-0.06%)
Nov 18, 2019 55.47 55.66 55.38 55.60 16,412,659 +0.08(+0.14%)
Nov 15, 2019 55.33 55.53 55.32 55.53 8,549,001 +0.34(+0.61%)
Nov 14, 2019 55.08 55.21 54.99 55.19 9,117,157 -0.11(-0.20%)
Nov 13, 2019 55.10 55.35 55.10 55.30 7,508,142 -0.21(-0.37%)
Nov 12, 2019 55.46 55.61 55.40 55.51 11,120,613 +0.02(+0.03%)
Nov 11, 2019 55.28 55.53 55.21 55.49 4,392,615 -0.05(-0.09%)
Nov 08, 2019 55.40 55.55 55.28 55.54 6,847,631 -0.08(-0.15%)
Nov 07, 2019 55.73 55.78 55.58 55.63 8,061,285 +0.19(+0.34%)
Nov 06, 2019 55.49 55.56 55.34 55.44 11,736,333 -0.05(-0.09%)
Nov 05, 2019 55.52 55.54 55.35 55.49 15,294,530 -0.09(-0.16%)
Nov 04, 2019 55.65 55.68 55.47 55.58 10,359,943 +0.29(+0.53%)
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.