EAFE Ishares Core MSCI ETF (NY: IEFA )

70.33 USD -0.95 (-1.33%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 71.12 71.13 70.28 70.33 16,710,700 -0.95(-1.33%)
Feb 25, 2021 72.68 72.82 71.15 71.28 12,054,345 -1.27(-1.75%)
Feb 24, 2021 71.85 72.62 71.68 72.55 7,374,553 +0.26(+0.36%)
Feb 23, 2021 72.07 72.48 71.46 72.29 8,983,320 +0.10(+0.14%)
Feb 22, 2021 72.19 72.64 72.12 72.19 7,723,160 -0.21(-0.29%)
Feb 19, 2021 72.40 72.67 72.25 72.40 8,598,400 +0.24(+0.33%)
Feb 18, 2021 72.01 72.16 71.60 72.16 4,881,580 -0.37(-0.51%)
Feb 17, 2021 72.45 72.64 72.16 72.53 5,812,894 -0.45(-0.62%)
Feb 16, 2021 73.06 73.27 72.86 72.98 5,365,973 +0.53(+0.73%)
Feb 12, 2021 71.88 72.49 71.87 72.45 5,383,300 +0.41(+0.57%)
Feb 11, 2021 72.03 72.09 71.72 72.04 4,836,326 +0.42(+0.59%)
Feb 10, 2021 72.03 72.13 71.31 71.62 5,957,599 -0.19(-0.26%)
Feb 09, 2021 71.54 71.91 71.48 71.81 6,422,210 +0.38(+0.53%)
Feb 08, 2021 71.49 71.65 71.29 71.43 7,387,440 +0.45(+0.63%)
Feb 05, 2021 70.82 71.00 70.58 70.98 7,665,600 +0.49(+0.70%)
Feb 04, 2021 70.17 70.49 70.07 70.49 9,305,003 +0.11(+0.16%)
Feb 03, 2021 70.28 70.44 70.06 70.38 5,907,775 +0.17(+0.23%)
Feb 02, 2021 69.90 70.27 69.72 70.21 5,996,340 +0.71(+1.03%)
Feb 01, 2021 69.47 69.55 69.14 69.50 10,522,995 +0.92(+1.34%)
Jan 29, 2021 69.27 69.45 68.29 68.58 13,328,200 -1.51(-2.15%)
Jan 28, 2021 69.79 70.43 69.71 70.09 10,386,655 +0.61(+0.88%)
Jan 27, 2021 69.88 70.27 69.29 69.48 12,444,302 -1.71(-2.40%)
Jan 26, 2021 71.15 71.24 70.90 71.19 5,448,745 +0.20(+0.28%)
Jan 25, 2021 70.59 71.03 70.17 70.99 14,442,123 -0.20(-0.28%)
Jan 22, 2021 70.91 71.28 70.88 71.19 6,414,600 -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%)
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.