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 26, 2021 63.78 63.78 63.02 63.07 18,634,662 -0.85(-1.33%)
Feb 25, 2021 65.18 65.30 63.81 63.92 13,442,205 -1.14(-1.75%)
Feb 24, 2021 64.43 65.12 64.28 65.06 8,223,611 +0.23(+0.36%)
Feb 23, 2021 64.63 65.00 64.08 64.83 10,017,602 +0.09(+0.14%)
Feb 22, 2021 64.74 65.14 64.67 64.74 8,612,355 -0.19(-0.29%)
Feb 19, 2021 64.92 65.16 64.79 64.92 9,588,365 +0.22(+0.33%)
Feb 18, 2021 64.58 64.71 64.21 64.71 5,443,614 -0.33(-0.51%)
Feb 17, 2021 64.97 65.14 64.71 65.04 6,482,153 -0.40(-0.62%)
Feb 16, 2021 65.52 65.71 65.34 65.45 5,983,776 +0.48(+0.73%)
Feb 12, 2021 64.46 65.01 64.45 64.97 6,003,098 +0.37(+0.57%)
Feb 11, 2021 64.59 64.65 64.32 64.60 5,393,149 +0.38(+0.59%)
Feb 10, 2021 64.59 64.68 63.95 64.23 6,643,518 -0.17(-0.26%)
Feb 09, 2021 64.15 64.49 64.10 64.40 7,161,622 +0.34(+0.53%)
Feb 08, 2021 64.11 64.25 63.93 64.06 8,237,982 +0.40(+0.63%)
Feb 05, 2021 63.51 63.67 63.30 63.65 8,548,168 +0.44(+0.70%)
Feb 04, 2021 62.93 63.21 62.84 63.21 10,376,321 +0.10(+0.16%)
Feb 03, 2021 63.02 63.17 62.83 63.11 6,587,958 +0.15(+0.24%)
Feb 02, 2021 62.68 63.01 62.52 62.97 6,686,720 +0.64(+1.03%)
Feb 01, 2021 62.30 62.37 62.00 62.32 11,734,545 +0.82(+1.34%)
Jan 29, 2021 62.12 62.28 61.24 61.50 14,862,723 -1.35(-2.15%)
Jan 28, 2021 62.58 63.16 62.51 62.85 11,582,508 +0.55(+0.88%)
Jan 27, 2021 62.67 63.01 62.14 62.31 13,877,059 -1.53(-2.40%)
Jan 26, 2021 63.80 63.88 63.58 63.84 6,076,078 +0.18(+0.28%)
Jan 25, 2021 63.30 63.70 62.93 63.66 16,104,896 -0.18(-0.28%)
Jan 22, 2021 63.59 63.92 63.56 63.84 7,153,136 -0.34(-0.53%)
Jan 21, 2021 64.14 64.21 63.74 64.18 11,391,797 +0.13(+0.21%)
Jan 20, 2021 63.71 64.08 63.62 64.05 10,052,466 +0.45(+0.70%)
Jan 19, 2021 63.67 63.67 63.36 63.60 9,647,066 +0.48(+0.77%)
Jan 15, 2021 63.34 63.44 62.78 63.11 9,461,908 -1.02(-1.59%)
Jan 14, 2021 63.83 64.29 63.83 64.14 22,767,564 +0.48(+0.76%)
Jan 13, 2021 63.71 63.84 63.56 63.65 9,411,110 -0.10(-0.15%)
Jan 12, 2021 63.49 63.81 63.27 63.75 13,140,065 +0.30(+0.48%)
Jan 11, 2021 63.16 63.67 63.14 63.45 6,469,786 -0.90(-1.39%)
Jan 08, 2021 64.24 64.36 63.68 64.34 7,750,067 +0.56(+0.87%)
Jan 07, 2021 63.62 63.87 63.59 63.79 7,765,914 +0.00(+0.00%)
Jan 06, 2021 63.10 64.06 63.08 63.79 16,489,775 +0.77(+1.22%)
Jan 05, 2021 62.50 63.15 62.49 63.01 10,877,622 +0.70(+1.12%)
Jan 04, 2021 63.17 63.20 62.06 62.32 18,765,544 +0.36(+0.58%)
Dec 31, 2020 61.96 61.96 61.96 7,733,003 -0.56(-0.89%)
Dec 30, 2020 62.71 62.91 62.48 62.51 7,733,003 +0.10(+0.16%)
Dec 29, 2020 62.72 62.76 62.31 62.41 8,432,570 +0.43(+0.69%)
Dec 28, 2020 62.04 62.15 61.89 61.98 5,213,539 +0.48(+0.77%)
Dec 24, 2020 61.53 61.57 61.33 61.51 11,400,122 +0.04(+0.07%)
Dec 23, 2020 61.31 61.54 61.24 61.46 6,424,885 +0.68(+1.12%)
Dec 22, 2020 60.77 60.84 60.58 60.78 6,551,484 -0.14(-0.24%)
Dec 21, 2020 60.17 61.03 59.97 60.93 9,110,946 -0.74(-1.20%)
Dec 18, 2020 61.95 61.95 61.58 61.67 6,874,910 -0.30(-0.48%)
Dec 17, 2020 62.06 62.15 61.92 61.97 7,151,607 +0.45(+0.73%)
Dec 16, 2020 61.36 61.59 61.18 61.52 6,438,084 +0.21(+0.34%)
Dec 15, 2020 60.91 61.31 60.77 61.31 5,422,215 +0.71(+1.17%)
Dec 14, 2020 61.02 61.07 60.58 60.60 8,089,595 +0.10(+0.17%)
Dec 11, 2020 60.36 60.52 60.15 60.50 6,428,208 -0.15(-0.25%)
Dec 10, 2020 60.28 60.80 60.27 60.65 12,782,365 +0.04(+0.07%)
Dec 09, 2020 60.95 60.95 60.25 60.61 13,290,878 +0.06(+0.10%)
Dec 08, 2020 60.26 60.61 60.25 60.55 7,365,195 +0.19(+0.31%)
Dec 07, 2020 60.41 60.60 60.24 60.36 7,516,255 -0.52(-0.85%)
Dec 04, 2020 60.76 60.92 60.71 60.88 7,844,784 +0.46(+0.76%)
Dec 03, 2020 60.48 60.69 60.29 60.41 7,487,471 +0.19(+0.31%)
Dec 02, 2020 59.99 60.34 59.92 60.23 7,240,693 -0.07(-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.