Skip to main content

EAFE MSCI ETF (NY: IEFA )

77.46 +1.50 (+1.97%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 67.81 67.92 67.31 67.53 12,228,137 -0.21(-0.31%)
Sep 29, 2021 68.09 68.13 67.66 67.74 9,433,637 -0.19(-0.28%)
Sep 28, 2021 68.41 68.43 67.71 67.93 12,677,054 -1.55(-2.23%)
Sep 27, 2021 69.36 69.57 69.25 69.48 7,032,178 -0.07(-0.10%)
Sep 24, 2021 69.50 69.71 69.45 69.55 5,638,326 -0.68(-0.97%)
Sep 23, 2021 70.02 70.36 69.97 70.23 6,615,393 +0.79(+1.14%)
Sep 22, 2021 69.42 69.98 69.38 69.44 10,979,897 +0.34(+0.49%)
Sep 21, 2021 69.33 69.45 69.00 69.10 9,880,702 +0.65(+0.96%)
Sep 20, 2021 68.24 68.60 67.87 68.45 12,367,124 -1.33(-1.90%)
Sep 17, 2021 70.26 70.35 69.51 69.78 11,355,792 -0.84(-1.18%)
Sep 16, 2021 70.45 70.66 70.26 70.61 8,716,002 -0.11(-0.15%)
Sep 15, 2021 70.51 70.75 70.33 70.72 9,777,607 +0.16(+0.23%)
Sep 14, 2021 71.08 71.09 70.51 70.56 6,246,456 -0.31(-0.44%)
Sep 13, 2021 70.98 71.00 70.63 70.87 8,813,616 +0.53(+0.75%)
Sep 10, 2021 71.00 71.03 70.30 70.34 8,900,888 -0.15(-0.22%)
Sep 09, 2021 70.55 70.80 70.40 70.50 6,855,948 -0.04(-0.05%)
Sep 08, 2021 70.81 76.03 70.41 70.53 6,050,852 -0.58(-0.82%)
Sep 07, 2021 71.17 71.25 71.08 71.11 5,577,013 -0.01(-0.01%)
Sep 03, 2021 70.89 71.21 70.79 71.12 5,922,607 +0.34(+0.48%)
Sep 02, 2021 70.78 70.94 70.70 70.79 7,996,821 +0.34(+0.48%)
Sep 01, 2021 70.40 70.65 70.33 70.45 6,050,019 +0.65(+0.93%)
Aug 31, 2021 70.00 70.02 69.71 69.80 7,239,619 -0.08(-0.12%)
Aug 30, 2021 69.83 69.96 69.76 69.89 6,690,600 +0.05(+0.07%)
Aug 27, 2021 69.22 69.91 69.20 69.84 6,605,501 +0.65(+0.95%)
Aug 26, 2021 69.32 69.41 69.09 69.19 7,391,932 -0.35(-0.51%)
Aug 25, 2021 69.44 69.60 69.32 69.54 7,773,522 +0.05(+0.07%)
Aug 24, 2021 69.31 69.59 69.23 69.50 8,483,881 +0.24(+0.34%)
Aug 23, 2021 69.02 69.36 69.00 69.26 6,195,436 +0.64(+0.93%)
Aug 20, 2021 68.18 68.65 68.09 68.62 5,870,881 +0.24(+0.35%)
Aug 19, 2021 68.20 68.56 68.14 68.39 6,608,049 -0.69(-1.00%)
Aug 18, 2021 69.31 69.56 69.04 69.08 5,799,151 -0.19(-0.28%)
Aug 17, 2021 69.30 69.42 68.94 69.27 7,773,978 -0.68(-0.98%)
Aug 16, 2021 69.80 69.97 69.55 69.95 6,098,117 -0.41(-0.58%)
Aug 13, 2021 70.12 70.36 70.08 70.36 4,026,432 +0.45(+0.65%)
Aug 12, 2021 69.86 69.94 69.70 69.90 5,911,495 -0.06(-0.09%)
Aug 11, 2021 69.90 70.02 69.78 69.97 5,150,295 +0.49(+0.71%)
Aug 10, 2021 69.35 69.50 69.31 69.48 5,095,799 +0.17(+0.25%)
Aug 09, 2021 69.38 69.42 69.25 69.30 3,707,155 -0.08(-0.12%)
Aug 06, 2021 69.52 69.56 69.28 69.39 5,009,916 -0.26(-0.38%)
Aug 05, 2021 69.63 69.74 69.57 69.65 6,419,586 +0.35(+0.50%)
Aug 04, 2021 69.60 69.71 69.30 69.30 4,570,898 -0.25(-0.35%)
Aug 03, 2021 69.40 69.57 69.09 69.55 6,441,661 +0.51(+0.74%)
Aug 02, 2021 69.29 69.41 68.96 69.04 9,526,076 +0.33(+0.48%)
Jul 30, 2021 68.88 69.01 68.58 68.71 7,444,777 -0.40(-0.58%)
Jul 29, 2021 69.19 69.28 69.09 69.11 4,804,116 +0.47(+0.69%)
Jul 28, 2021 68.38 68.76 68.24 68.64 7,912,130 +0.30(+0.44%)
Jul 27, 2021 68.26 68.36 68.00 68.34 9,245,926 -0.25(-0.36%)
Jul 26, 2021 68.37 68.60 68.35 68.59 8,906,888 +0.09(+0.13%)
Jul 23, 2021 68.45 68.59 68.29 68.50 4,938,964 +0.50(+0.74%)
Jul 22, 2021 68.21 68.23 67.81 67.99 6,457,263 +0.06(+0.09%)
Jul 21, 2021 67.34 67.95 67.31 67.93 9,140,327 +1.06(+1.58%)
Jul 20, 2021 66.25 66.99 66.13 66.88 14,502,055 +0.50(+0.75%)
Jul 19, 2021 66.58 66.66 66.03 66.38 17,718,160 -1.25(-1.84%)
Jul 16, 2021 68.13 68.15 67.51 67.62 16,997,390 -0.51(-0.75%)
Jul 15, 2021 68.16 68.29 67.88 68.13 8,712,460 -0.70(-1.02%)
Jul 14, 2021 68.93 68.95 68.70 68.83 6,183,212 +0.16(+0.24%)
Jul 13, 2021 68.79 68.91 68.55 68.67 6,603,696 -0.39(-0.57%)
Jul 12, 2021 68.77 69.06 68.68 69.06 7,756,215 +0.30(+0.44%)
Jul 09, 2021 68.24 68.77 68.20 68.76 8,672,879 +1.22(+1.80%)
Jul 08, 2021 67.37 67.68 67.16 67.54 10,705,702 -0.92(-1.34%)
Jul 07, 2021 68.41 68.56 68.09 68.46 8,152,153 +0.35(+0.51%)
Jul 06, 2021 68.58 68.60 67.88 68.11 6,567,354 -0.45(-0.65%)
Jul 02, 2021 68.30 68.57 68.14 68.56 6,288,331 +0.33(+0.48%)
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.