Skip to main content

EAFE MSCI ETF (NY: IEFA )

77.14 +1.18 (+1.55%)
Streaming Delayed Price Updated: 9:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 45.01 45.15 44.95 45.00 4,753,178 -0.04(-0.09%)
Feb 27, 2017 44.91 45.07 44.88 45.04 9,961,686 +0.02(+0.05%)
Feb 24, 2017 44.87 45.05 44.84 45.02 3,126,549 -0.32(-0.71%)
Feb 23, 2017 45.42 45.44 45.25 45.34 3,401,557 +0.06(+0.14%)
Feb 22, 2017 45.09 45.29 45.03 45.27 4,164,689 +0.01(+0.02%)
Feb 21, 2017 45.11 45.27 45.07 45.27 3,681,264 +0.15(+0.34%)
Feb 17, 2017 45.11 45.11 45.11 0 -0.14(-0.30%)
Feb 16, 2017 45.15 45.25 45.10 45.25 2,676,801 +0.12(+0.27%)
Feb 15, 2017 44.80 45.13 44.77 45.13 2,728,646 +0.18(+0.41%)
Feb 14, 2017 44.91 44.98 44.71 44.95 5,671,495 -0.06(-0.14%)
Feb 13, 2017 45.04 45.10 44.95 45.01 2,829,008 +0.17(+0.38%)
Feb 10, 2017 44.69 44.87 44.67 44.84 4,089,401 +0.13(+0.29%)
Feb 09, 2017 44.63 44.75 44.56 44.71 1,992,740 +0.13(+0.29%)
Feb 08, 2017 44.46 44.60 44.39 44.59 4,009,952 +0.10(+0.23%)
Feb 07, 2017 44.42 44.49 44.38 44.48 3,719,333 +0.00(+0.00%)
Feb 06, 2017 44.39 44.49 44.34 44.48 4,784,411 -0.32(-0.72%)
Feb 03, 2017 44.73 44.86 44.67 44.80 2,904,237 +0.18(+0.40%)
Feb 02, 2017 44.68 44.71 44.52 44.63 3,318,220 +0.01(+0.02%)
Feb 01, 2017 44.72 44.74 44.50 44.62 6,203,715 +0.19(+0.43%)
Jan 31, 2017 44.44 44.49 44.26 44.42 6,361,096 +0.05(+0.11%)
Jan 30, 2017 44.29 44.38 44.14 44.38 5,627,838 -0.25(-0.56%)
Jan 27, 2017 44.70 44.71 44.57 44.63 3,435,080 -0.09(-0.20%)
Jan 26, 2017 44.84 44.86 44.68 44.71 4,017,456 -0.20(-0.45%)
Jan 25, 2017 44.71 44.92 44.66 44.91 3,535,261 +0.48(+1.08%)
Jan 24, 2017 44.29 44.47 44.27 44.43 3,545,331 +0.12(+0.27%)
Jan 23, 2017 44.22 44.34 44.10 44.31 6,199,000 +0.06(+0.13%)
Jan 20, 2017 44.15 44.26 44.09 44.26 8,905,220 +0.27(+0.62%)
Jan 19, 2017 44.03 44.07 43.86 43.98 5,270,954 -0.10(-0.22%)
Jan 18, 2017 44.09 44.18 43.96 44.08 5,287,692 -0.12(-0.27%)
Jan 17, 2017 44.25 44.26 44.14 44.20 7,183,018 -0.15(-0.34%)
Jan 13, 2017 44.35 44.35 44.35 0 +0.18(+0.42%)
Jan 12, 2017 44.22 44.22 44.01 44.17 7,600,846 +0.02(+0.04%)
Jan 11, 2017 43.82 44.15 43.76 44.15 25,325,928 +0.28(+0.64%)
Jan 10, 2017 43.88 44.01 43.86 43.87 7,068,241 -0.01(-0.02%)
Jan 09, 2017 43.80 43.90 43.73 43.88 3,920,888 -0.06(-0.15%)
Jan 06, 2017 43.90 44.00 43.86 43.94 4,236,362 -0.17(-0.38%)
Jan 05, 2017 43.86 44.14 43.85 44.11 5,716,510 +0.42(+0.95%)
Jan 04, 2017 43.46 43.72 43.42 43.70 4,105,473 +0.46(+1.08%)
Jan 03, 2017 43.16 43.25 43.06 43.23 4,552,632 +0.26(+0.60%)
Dec 30, 2016 42.97 42.97 42.97 0 +0.12(+0.28%)
Dec 29, 2016 42.85 42.91 42.80 42.85 3,793,145 +0.12(+0.28%)
Dec 28, 2016 42.85 42.86 42.68 42.73 4,837,656 -0.13(-0.30%)
Dec 27, 2016 42.92 42.94 42.86 42.86 3,871,011 -0.02(-0.04%)
Dec 23, 2016 42.88 42.88 42.88 0 +0.10(+0.24%)
Dec 22, 2016 42.87 42.89 42.77 42.77 5,139,900 -0.09(-0.21%)
Dec 21, 2016 42.87 42.89 42.80 42.86 9,231,772 +0.02(+0.04%)
Dec 20, 2016 42.76 42.87 42.73 42.84 4,157,481 +0.13(+0.30%)
Dec 19, 2016 42.79 42.89 42.72 42.72 3,750,959 -0.03(-0.07%)
Dec 16, 2016 42.71 42.86 42.68 42.75 3,923,612 +0.04(+0.09%)
Dec 15, 2016 42.69 42.78 42.63 42.71 4,429,752 -0.13(-0.31%)
Dec 14, 2016 43.38 43.46 42.76 42.84 6,116,826 -0.65(-1.49%)
Dec 13, 2016 43.39 43.57 43.37 43.49 11,170,392 +0.48(+1.11%)
Dec 12, 2016 43.04 43.18 42.97 43.02 2,563,040 -0.17(-0.40%)
Dec 09, 2016 43.06 43.20 43.00 43.19 3,559,908 +0.16(+0.37%)
Dec 08, 2016 42.99 43.10 42.89 43.03 4,100,864 -0.05(-0.11%)
Dec 07, 2016 42.61 43.15 42.61 43.08 3,483,461 +0.59(+1.38%)
Dec 06, 2016 42.26 42.53 42.22 42.49 2,494,370 +0.28(+0.66%)
Dec 05, 2016 42.02 42.28 42.02 42.22 2,616,988 +0.40(+0.95%)
Dec 02, 2016 41.65 41.91 41.61 41.82 3,106,978 +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.