EAFE Ishares Core MSCI ETF (NY: IEFA )

71.19 USD -0.38 (-0.53%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 70.91 71.28 70.88 71.19 6,414,636 -0.38(-0.53%)
Jan 21, 2021 71.52 71.60 71.08 71.57 10,215,634 +0.15(+0.21%)
Jan 20, 2021 71.05 71.46 70.95 71.42 9,014,585 +0.50(+0.71%)
Jan 19, 2021 71.00 71.00 70.65 70.92 8,651,041 +0.54(+0.77%)
Jan 15, 2021 70.63 70.74 70.01 70.38 8,485,000 -1.14(-1.59%)
Jan 14, 2021 71.18 71.69 71.18 71.52 20,416,894 +0.54(+0.76%)
Jan 13, 2021 71.05 71.19 70.88 70.98 8,439,446 -0.11(-0.15%)
Jan 12, 2021 70.80 71.16 70.56 71.09 11,783,400 +0.34(+0.48%)
Jan 11, 2021 70.43 71.00 70.41 70.75 5,801,804 -1.00(-1.39%)
Jan 08, 2021 71.64 71.77 71.01 71.75 6,949,900 +0.62(+0.87%)
Jan 07, 2021 70.94 71.22 70.91 71.13 6,964,111 +0.00(+0.00%)
Jan 06, 2021 70.37 71.43 70.34 71.13 14,787,264 +0.86(+1.22%)
Jan 05, 2021 69.70 70.42 69.69 70.27 9,754,546 +0.78(+1.12%)
Jan 04, 2021 70.44 70.48 69.21 69.49 16,828,069 +0.40(+0.58%)
Dec 31, 2020 69.09 69.09 69.09 6,934,598 -0.62(-0.89%)
Dec 30, 2020 69.93 70.15 69.67 69.71 6,934,598 +0.11(+0.16%)
Dec 29, 2020 69.94 69.99 69.48 69.60 7,561,937 +0.48(+0.69%)
Dec 28, 2020 69.18 69.30 69.01 69.12 4,675,260 +0.53(+0.77%)
Dec 24, 2020 68.61 68.66 68.39 68.59 10,223,100 +0.05(+0.07%)
Dec 23, 2020 68.37 68.62 68.29 68.54 5,761,539 +0.76(+1.12%)
Dec 22, 2020 67.77 67.84 67.55 67.78 5,875,067 -0.16(-0.24%)
Dec 21, 2020 67.10 68.06 66.88 67.94 8,170,273 -0.82(-1.20%)
Dec 18, 2020 69.08 69.08 68.67 68.76 6,165,100 -0.33(-0.48%)
Dec 17, 2020 69.21 69.31 69.04 69.10 6,413,229 +0.50(+0.73%)
Dec 16, 2020 68.42 68.68 68.22 68.60 5,773,375 +0.23(+0.34%)
Dec 15, 2020 67.92 68.37 67.77 68.37 4,862,391 +0.79(+1.17%)
Dec 14, 2020 68.05 68.10 67.56 67.58 7,254,373 -0.50(-0.73%)
Dec 11, 2020 67.92 68.10 67.68 68.08 5,712,700 -0.17(-0.25%)
Dec 10, 2020 67.83 68.42 67.82 68.25 11,359,590 +0.05(+0.07%)
Dec 09, 2020 68.58 68.58 67.80 68.20 11,811,502 +0.07(+0.10%)
Dec 08, 2020 67.81 68.20 67.80 68.13 6,545,393 +0.21(+0.31%)
Dec 07, 2020 67.98 68.19 67.79 67.92 6,679,639 -0.58(-0.85%)
Dec 04, 2020 68.37 68.55 68.32 68.50 6,971,600 +0.52(+0.76%)
Dec 03, 2020 68.05 68.29 67.84 67.98 6,654,059 +0.21(+0.31%)
Dec 02, 2020 67.50 67.89 67.43 67.77 6,434,749 -0.08(-0.12%)
Dec 01, 2020 67.41 67.90 67.35 67.85 9,692,895 +1.61(+2.43%)
Nov 30, 2020 67.47 67.51 66.24 66.24 13,851,123 -1.45(-2.14%)
Nov 27, 2020 67.44 67.74 67.39 67.69 2,801,500 +0.44(+0.65%)
Nov 25, 2020 66.94 67.38 66.78 67.25 7,122,400 -0.10(-0.15%)
Nov 24, 2020 66.98 67.40 66.87 67.35 7,049,262 +0.97(+1.46%)
Nov 23, 2020 66.65 66.76 66.14 66.38 7,995,583 -0.01(-0.02%)
Nov 20, 2020 66.20 66.50 66.13 66.39 6,228,900 +0.21(+0.32%)
Nov 19, 2020 65.74 66.21 65.59 66.18 14,716,517 +0.48(+0.73%)
Nov 18, 2020 66.18 66.40 65.70 65.70 7,361,139 -0.38(-0.58%)
Nov 17, 2020 65.91 66.25 65.75 66.08 5,611,356 -0.06(-0.09%)
Nov 16, 2020 66.19 66.19 65.80 66.14 8,581,163 +0.75(+1.15%)
Nov 13, 2020 64.82 65.47 64.82 65.39 7,902,800 +0.94(+1.46%)
Nov 12, 2020 64.80 65.04 64.29 64.45 5,643,264 -0.91(-1.39%)
Nov 11, 2020 65.29 65.43 65.11 65.36 6,174,417 +0.48(+0.74%)
Nov 10, 2020 64.83 65.20 64.68 64.88 8,644,641 +0.50(+0.78%)
Nov 09, 2020 65.59 65.59 64.34 64.38 11,152,989 +1.79(+2.86%)
Nov 06, 2020 62.66 62.83 62.45 62.59 6,625,100 +0.18(+0.29%)
Nov 05, 2020 62.32 62.53 62.05 62.41 8,539,391 +1.48(+2.43%)
Nov 04, 2020 60.55 61.48 60.35 60.93 13,430,031 +0.60(+0.99%)
Nov 03, 2020 59.95 60.55 59.90 60.33 8,429,584 +1.52(+2.58%)
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.