Skip to main content

EAFE MSCI ETF (NY: IEFA )

75.96 -0.21 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 45.00 45.13 44.93 44.99 4,754,554 -0.04(-0.09%)
Feb 27, 2017 44.89 45.06 44.87 45.03 9,964,569 +0.02(+0.05%)
Feb 24, 2017 44.86 45.04 44.83 45.00 3,127,454 -0.32(-0.71%)
Feb 23, 2017 45.41 45.43 45.23 45.33 3,402,541 +0.06(+0.14%)
Feb 22, 2017 45.08 45.28 45.02 45.26 4,165,894 +0.01(+0.02%)
Feb 21, 2017 45.10 45.26 45.05 45.25 3,682,329 +0.15(+0.34%)
Feb 17, 2017 45.10 45.10 45.10 0 -0.14(-0.30%)
Feb 16, 2017 45.14 45.24 45.08 45.24 2,677,576 +0.12(+0.27%)
Feb 15, 2017 44.79 45.12 44.76 45.12 2,729,436 +0.18(+0.41%)
Feb 14, 2017 44.89 44.96 44.69 44.93 5,673,136 -0.06(-0.14%)
Feb 13, 2017 45.03 45.08 44.93 45.00 2,829,826 +0.17(+0.38%)
Feb 10, 2017 44.68 44.85 44.65 44.83 4,090,585 +0.13(+0.29%)
Feb 09, 2017 44.62 44.74 44.55 44.70 1,993,317 +0.13(+0.29%)
Feb 08, 2017 44.44 44.59 44.38 44.57 4,011,112 +0.10(+0.23%)
Feb 07, 2017 44.40 44.48 44.37 44.47 3,720,409 +0.00(+0.00%)
Feb 06, 2017 44.38 44.48 44.33 44.47 4,785,795 -0.32(-0.72%)
Feb 03, 2017 44.72 44.84 44.66 44.79 2,905,077 +0.18(+0.40%)
Feb 02, 2017 44.67 44.69 44.51 44.61 3,319,180 +0.01(+0.02%)
Feb 01, 2017 44.71 44.72 44.49 44.60 6,205,510 +0.19(+0.43%)
Jan 31, 2017 44.43 44.48 44.24 44.41 6,362,936 +0.05(+0.11%)
Jan 30, 2017 44.28 44.36 44.12 44.36 5,629,466 -0.25(-0.56%)
Jan 27, 2017 44.68 44.69 44.56 44.61 3,436,074 -0.09(-0.20%)
Jan 26, 2017 44.83 44.84 44.67 44.70 4,018,618 -0.20(-0.45%)
Jan 25, 2017 44.69 44.91 44.65 44.90 3,536,284 +0.48(+1.08%)
Jan 24, 2017 44.28 44.46 44.25 44.42 3,546,357 +0.12(+0.27%)
Jan 23, 2017 44.21 44.33 44.08 44.30 6,200,794 +0.06(+0.13%)
Jan 20, 2017 44.14 44.24 44.08 44.24 8,907,797 +0.27(+0.62%)
Jan 19, 2017 44.02 44.06 43.85 43.97 5,272,479 -0.10(-0.22%)
Jan 18, 2017 44.08 44.17 43.95 44.07 5,289,222 -0.12(-0.27%)
Jan 17, 2017 44.24 44.24 44.12 44.19 7,185,096 -0.15(-0.34%)
Jan 13, 2017 44.34 44.34 44.34 0 +0.18(+0.42%)
Jan 12, 2017 44.20 44.20 44.00 44.16 7,603,045 +0.02(+0.04%)
Jan 11, 2017 43.80 44.14 43.75 44.14 25,333,256 +0.28(+0.64%)
Jan 10, 2017 43.87 44.00 43.84 43.86 7,070,286 -0.01(-0.02%)
Jan 09, 2017 43.79 43.89 43.72 43.87 3,922,023 -0.06(-0.15%)
Jan 06, 2017 43.89 43.99 43.85 43.93 4,237,587 -0.17(-0.38%)
Jan 05, 2017 43.84 44.13 43.84 44.10 5,718,164 +0.42(+0.95%)
Jan 04, 2017 43.45 43.71 43.41 43.68 4,106,661 +0.46(+1.08%)
Jan 03, 2017 43.15 43.23 43.05 43.22 4,553,950 +0.26(+0.60%)
Dec 30, 2016 42.96 42.96 42.96 0 +0.12(+0.28%)
Dec 29, 2016 42.83 42.90 42.79 42.84 3,794,243 +0.12(+0.28%)
Dec 28, 2016 42.84 42.85 42.66 42.72 4,839,056 -0.13(-0.30%)
Dec 27, 2016 42.91 42.93 42.85 42.85 3,872,131 -0.02(-0.04%)
Dec 23, 2016 42.87 42.87 42.87 0 +0.10(+0.24%)
Dec 22, 2016 42.86 42.88 42.75 42.76 5,141,387 -0.09(-0.21%)
Dec 21, 2016 42.86 42.87 42.79 42.85 9,234,443 +0.02(+0.04%)
Dec 20, 2016 42.74 42.86 42.72 42.83 4,158,684 +0.13(+0.30%)
Dec 19, 2016 42.78 42.88 42.70 42.70 3,752,045 -0.03(-0.07%)
Dec 16, 2016 42.70 42.85 42.66 42.74 3,924,748 +0.04(+0.09%)
Dec 15, 2016 42.68 42.77 42.62 42.70 4,431,034 -0.13(-0.31%)
Dec 14, 2016 43.37 43.44 42.75 42.83 6,118,596 -0.65(-1.49%)
Dec 13, 2016 43.38 43.56 43.36 43.48 11,173,624 +0.48(+1.11%)
Dec 12, 2016 43.03 43.17 42.95 43.00 2,563,782 -0.17(-0.40%)
Dec 09, 2016 43.05 43.19 42.99 43.18 3,560,938 +0.16(+0.37%)
Dec 08, 2016 42.97 43.09 42.88 43.02 4,102,050 -0.05(-0.11%)
Dec 07, 2016 42.59 43.14 42.59 43.07 3,484,469 +0.59(+1.38%)
Dec 06, 2016 42.24 42.51 42.21 42.48 2,495,091 +0.28(+0.66%)
Dec 05, 2016 42.01 42.27 42.01 42.20 2,617,745 +0.40(+0.95%)
Dec 02, 2016 41.64 41.90 41.60 41.81 3,107,877 +0.06(+0.15%)
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.