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 (%)
Sep 30, 2021 67.79 67.90 67.29 67.51 12,231,675 -0.21(-0.31%)
Sep 29, 2021 68.07 68.11 67.64 67.72 9,436,367 -0.19(-0.28%)
Sep 28, 2021 68.39 68.41 67.69 67.91 12,680,723 -1.55(-2.23%)
Sep 27, 2021 69.34 69.55 69.23 69.46 7,034,213 -0.07(-0.10%)
Sep 24, 2021 69.48 69.69 69.43 69.53 5,639,958 -0.68(-0.97%)
Sep 23, 2021 70.00 70.34 69.95 70.21 6,617,307 +0.79(+1.14%)
Sep 22, 2021 69.40 69.96 69.36 69.42 10,983,074 +0.34(+0.49%)
Sep 21, 2021 69.31 69.43 68.98 69.08 9,883,561 +0.65(+0.96%)
Sep 20, 2021 68.22 68.58 67.85 68.43 12,370,702 -1.33(-1.90%)
Sep 17, 2021 70.24 70.33 69.49 69.76 11,359,077 -0.84(-1.18%)
Sep 16, 2021 70.43 70.64 70.24 70.59 8,718,524 -0.11(-0.15%)
Sep 15, 2021 70.49 70.73 70.31 70.70 9,780,436 +0.16(+0.23%)
Sep 14, 2021 71.06 71.07 70.49 70.54 6,248,263 -0.31(-0.44%)
Sep 13, 2021 70.96 70.98 70.61 70.85 8,816,166 +0.53(+0.75%)
Sep 10, 2021 70.98 71.01 70.28 70.32 8,903,464 -0.15(-0.22%)
Sep 09, 2021 70.53 70.78 70.38 70.48 6,857,932 -0.04(-0.05%)
Sep 08, 2021 70.79 76.01 70.39 70.51 6,052,603 -0.58(-0.82%)
Sep 07, 2021 71.15 71.23 71.06 71.09 5,578,627 -0.01(-0.01%)
Sep 03, 2021 70.87 71.19 70.77 71.10 5,924,320 +0.34(+0.48%)
Sep 02, 2021 70.76 70.92 70.68 70.77 7,999,135 +0.34(+0.48%)
Sep 01, 2021 70.38 70.63 70.31 70.43 6,051,769 +0.65(+0.92%)
Aug 31, 2021 69.98 70.00 69.69 69.78 7,241,714 -0.08(-0.12%)
Aug 30, 2021 69.81 69.94 69.74 69.87 6,692,536 +0.05(+0.07%)
Aug 27, 2021 69.20 69.89 69.18 69.82 6,607,412 +0.65(+0.95%)
Aug 26, 2021 69.30 69.39 69.07 69.17 7,394,071 -0.35(-0.51%)
Aug 25, 2021 69.42 69.58 69.30 69.52 7,775,772 +0.05(+0.07%)
Aug 24, 2021 69.29 69.57 69.21 69.48 8,486,336 +0.24(+0.34%)
Aug 23, 2021 69.00 69.34 68.98 69.24 6,197,228 +0.64(+0.93%)
Aug 20, 2021 68.16 68.63 68.08 68.60 5,872,580 +0.24(+0.35%)
Aug 19, 2021 68.18 68.54 68.12 68.37 6,609,961 -0.69(-1.00%)
Aug 18, 2021 69.29 69.54 69.02 69.06 5,800,829 -0.19(-0.28%)
Aug 17, 2021 69.28 69.40 68.92 69.25 7,776,227 -0.68(-0.98%)
Aug 16, 2021 69.78 69.95 69.53 69.93 6,099,882 -0.41(-0.58%)
Aug 13, 2021 70.10 70.34 70.06 70.34 4,027,597 +0.45(+0.65%)
Aug 12, 2021 69.84 69.92 69.68 69.88 5,913,206 -0.06(-0.09%)
Aug 11, 2021 69.88 70.00 69.76 69.95 5,151,785 +0.49(+0.71%)
Aug 10, 2021 69.33 69.48 69.29 69.46 5,097,274 +0.17(+0.25%)
Aug 09, 2021 69.36 69.40 69.23 69.28 3,708,228 -0.08(-0.12%)
Aug 06, 2021 69.50 69.54 69.26 69.37 5,011,365 -0.26(-0.38%)
Aug 05, 2021 69.61 69.72 69.55 69.63 6,421,443 +0.35(+0.50%)
Aug 04, 2021 69.58 69.69 69.28 69.28 4,572,220 -0.25(-0.35%)
Aug 03, 2021 69.38 69.55 69.07 69.53 6,443,525 +0.51(+0.74%)
Aug 02, 2021 69.27 69.39 68.94 69.02 9,528,833 +0.33(+0.48%)
Jul 30, 2021 68.86 68.99 68.56 68.69 7,446,931 -0.40(-0.58%)
Jul 29, 2021 69.17 69.26 69.07 69.09 4,805,506 +0.47(+0.69%)
Jul 28, 2021 68.36 68.74 68.22 68.62 7,914,420 +0.30(+0.44%)
Jul 27, 2021 68.24 68.34 67.98 68.32 9,248,601 -0.25(-0.36%)
Jul 26, 2021 68.35 68.58 68.33 68.57 8,909,465 +0.09(+0.13%)
Jul 23, 2021 68.43 68.57 68.28 68.48 4,940,393 +0.50(+0.74%)
Jul 22, 2021 68.19 68.21 67.79 67.98 6,459,132 +0.06(+0.09%)
Jul 21, 2021 67.32 67.93 67.29 67.91 9,142,972 +1.05(+1.58%)
Jul 20, 2021 66.23 66.97 66.12 66.86 14,506,251 +0.50(+0.75%)
Jul 19, 2021 66.57 66.64 66.02 66.36 17,723,286 -1.25(-1.84%)
Jul 16, 2021 68.11 68.13 67.49 67.60 17,002,308 -0.51(-0.75%)
Jul 15, 2021 68.14 68.28 67.86 68.11 8,714,981 -0.70(-1.02%)
Jul 14, 2021 68.91 68.93 68.68 68.81 6,185,001 +0.16(+0.24%)
Jul 13, 2021 68.77 68.89 68.53 68.65 6,605,607 -0.39(-0.57%)
Jul 12, 2021 68.75 69.04 68.66 69.04 7,758,460 +0.30(+0.44%)
Jul 09, 2021 68.22 68.75 68.18 68.74 8,675,389 +1.22(+1.80%)
Jul 08, 2021 67.35 67.66 67.14 67.52 10,708,800 -0.92(-1.34%)
Jul 07, 2021 68.39 68.54 68.08 68.44 8,154,512 +0.35(+0.51%)
Jul 06, 2021 68.56 68.58 67.86 68.09 6,569,254 -0.45(-0.65%)
Jul 02, 2021 68.28 68.55 68.12 68.54 6,290,151 +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.