Skip to main content

EAFE MSCI ETF (NY:IEFA)

83.48 +0.17 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 83.13 83.49 82.96 83.48 10,454,611 +0.17(+0.20%)
Jun 27, 2025 83.18 83.53 82.93 83.31 10,070,209 +0.78(+0.95%)
Jun 26, 2025 82.30 82.60 82.14 82.53 9,514,452 +0.97(+1.19%)
Jun 25, 2025 81.63 81.74 81.38 81.56 12,028,776 -0.39(-0.48%)
Jun 24, 2025 81.66 82.10 81.53 81.95 13,715,499 +0.94(+1.16%)
Jun 23, 2025 79.88 81.04 79.82 81.01 17,630,788 +0.63(+0.78%)
Jun 20, 2025 81.11 81.13 80.08 80.38 10,720,375 -0.71(-0.88%)
Jun 18, 2025 81.19 81.56 80.94 81.09 14,053,314 +0.18(+0.22%)
Jun 17, 2025 81.64 81.66 80.84 80.91 11,235,833 -1.01(-1.23%)
Jun 16, 2025 82.25 82.66 81.89 81.92 12,857,132 -1.11(-1.34%)
Jun 13, 2025 83.00 83.49 82.83 83.03 11,960,832 -1.06(-1.26%)
Jun 12, 2025 83.98 84.22 83.90 84.09 7,739,403 +0.61(+0.73%)
Jun 11, 2025 83.77 83.89 83.42 83.48 10,061,736 -0.08(-0.10%)
Jun 10, 2025 83.77 83.79 83.37 83.56 7,427,722 +0.15(+0.18%)
Jun 09, 2025 83.33 83.70 83.28 83.41 8,611,178 -0.01(-0.01%)
Jun 06, 2025 83.33 83.54 83.22 83.42 10,964,048 +0.25(+0.30%)
Jun 05, 2025 83.50 83.59 83.01 83.17 10,133,704 -0.07(-0.08%)
Jun 04, 2025 83.04 83.48 83.00 83.24 7,322,741 +0.42(+0.51%)
Jun 03, 2025 82.67 82.92 82.44 82.82 12,540,248 -0.68(-0.81%)
Jun 02, 2025 82.82 83.53 82.55 83.50 11,428,207 +0.94(+1.14%)
May 30, 2025 82.56 82.69 82.01 82.56 13,355,460 +0.09(+0.11%)
May 29, 2025 82.57 82.57 82.09 82.47 8,930,127 +0.37(+0.45%)
May 28, 2025 82.30 82.37 81.99 82.10 12,434,918 -0.96(-1.16%)
May 27, 2025 83.08 83.19 82.89 83.06 7,775,760 +1.18(+1.44%)
May 23, 2025 81.05 82.03 81.02 81.88 10,761,620 +0.19(+0.23%)
May 22, 2025 81.46 81.91 81.33 81.69 9,088,984 -0.06(-0.07%)
May 21, 2025 82.34 82.62 81.72 81.75 8,819,445 -0.48(-0.58%)
May 20, 2025 82.01 82.29 81.95 82.23 9,715,850 +0.41(+0.50%)
May 19, 2025 81.07 81.84 81.06 81.82 7,786,227 +0.74(+0.91%)
May 16, 2025 80.84 81.14 80.67 81.08 7,166,800 +0.18(+0.22%)
May 15, 2025 80.60 80.94 80.40 80.90 7,008,755 +0.87(+1.09%)
May 14, 2025 80.65 80.69 79.97 80.03 7,174,663 -0.35(-0.44%)
May 13, 2025 80.20 80.58 80.11 80.38 9,911,397 +0.08(+0.10%)
May 12, 2025 80.08 80.31 79.64 80.30 11,426,331 +0.40(+0.50%)
May 09, 2025 80.11 80.12 79.69 79.90 8,175,240 +0.42(+0.53%)
May 08, 2025 79.97 79.99 79.44 79.48 11,071,870 -0.24(-0.30%)
May 07, 2025 79.81 80.03 79.47 79.72 9,469,712 -0.30(-0.37%)
May 06, 2025 80.01 80.27 79.92 80.02 9,582,551 -0.06(-0.07%)
May 05, 2025 80.16 80.28 80.05 80.08 7,011,665 +0.19(+0.24%)
May 02, 2025 79.80 80.11 79.66 79.89 8,247,722 +1.40(+1.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.