Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EAFE MSCI ETF (NY: IEFA )

73.78 +0.41 (+0.56%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 45.79 45.95 45.64 45.70 74,446 -0.41(-0.89%)
Jun 26, 2013 46.09 46.18 45.84 46.11 132,487 +0.22(+0.48%)
Jun 25, 2013 45.74 45.92 45.50 45.89 423,187 +0.55(+1.21%)
Jun 24, 2013 45.11 45.58 44.87 45.34 517,671 -0.82(-1.77%)
Jun 21, 2013 46.53 46.53 45.74 46.15 66,711 +0.17(+0.37%)
Jun 20, 2013 46.71 46.77 45.84 45.98 920,889 -1.56(-3.29%)
Jun 19, 2013 48.53 48.61 47.55 47.55 100,323 -0.94(-1.94%)
Jun 18, 2013 48.44 48.62 48.34 48.49 36,305 +0.32(+0.66%)
Jun 17, 2013 48.27 48.51 47.97 48.17 106,128 +0.63(+1.33%)
Jun 14, 2013 47.75 47.95 47.44 47.54 58,187 -0.56(-1.16%)
Jun 13, 2013 47.58 48.10 47.38 48.10 109,710 +0.76(+1.61%)
Jun 12, 2013 47.80 47.80 47.30 47.33 77,658 -0.03(-0.06%)
Jun 11, 2013 47.23 47.60 47.12 47.36 96,678 -0.64(-1.33%)
Jun 10, 2013 48.09 48.09 47.83 48.00 44,978 +0.08(+0.17%)
Jun 07, 2013 47.38 47.93 47.27 47.92 78,878 +0.59(+1.24%)
Jun 06, 2013 47.07 47.33 46.88 47.33 135,035 +0.27(+0.57%)
Jun 05, 2013 47.57 47.57 47.07 47.07 138,607 -1.06(-2.20%)
Jun 04, 2013 48.29 48.40 47.89 48.13 58,338 +0.13(+0.26%)
Jun 03, 2013 47.69 48.01 47.56 48.00 78,100 +0.30(+0.63%)
May 31, 2013 48.20 48.68 47.70 47.70 96,503 -0.97(-1.99%)
May 30, 2013 48.45 48.78 48.42 48.67 58,409 +0.19(+0.40%)
May 29, 2013 48.51 48.51 48.24 48.47 172,480 -0.33(-0.67%)
May 28, 2013 49.26 49.33 48.71 48.80 487,312 +0.07(+0.15%)
May 24, 2013 48.58 48.78 48.43 48.73 58,886 -0.47(-0.96%)
May 23, 2013 48.67 49.23 48.48 49.20 35,874 -0.64(-1.28%)
May 22, 2013 50.44 50.86 49.76 49.84 210,382 -0.57(-1.13%)
May 21, 2013 50.21 50.51 50.04 50.41 93,166 +0.13(+0.26%)
May 20, 2013 50.12 50.35 50.06 50.27 66,390 +0.21(+0.43%)
May 17, 2013 49.72 50.08 49.69 50.06 54,885 +0.36(+0.73%)
May 16, 2013 49.79 49.97 49.60 49.70 68,114 -0.39(-0.78%)
May 15, 2013 49.80 50.11 49.78 50.09 279,513 +0.27(+0.53%)
May 13, 2013 49.79 49.88 49.70 49.82 867,996 -0.03(-0.07%)
May 10, 2013 49.74 49.86 49.58 49.86 39,078 +0.10(+0.19%)
May 09, 2013 50.00 50.08 49.61 49.76 133,492 -0.48(-0.95%)
May 08, 2013 50.02 50.27 50.01 50.24 411,335 +0.52(+1.04%)
May 07, 2013 49.79 49.85 49.55 49.72 660,761 +0.11(+0.21%)
May 06, 2013 49.64 49.66 49.48 49.62 109,224 -0.04(-0.09%)
May 03, 2013 49.55 49.79 49.51 49.66 137,259 +0.52(+1.07%)
May 02, 2013 48.88 49.17 48.88 49.14 217,409 +0.25(+0.51%)
May 01, 2013 49.36 49.36 48.89 48.89 52,403 -0.40(-0.81%)
Apr 30, 2013 49.16 49.30 49.15 49.29 342,547 +0.12(+0.23%)
Apr 29, 2013 48.84 49.22 48.83 49.17 915,260 +0.59(+1.21%)
Apr 26, 2013 48.67 48.63 48.52 48.59 1,266,458 +0.07(+0.15%)
Apr 25, 2013 48.59 48.77 48.52 48.52 201,650 +0.25(+0.52%)
Apr 24, 2013 48.18 48.41 48.14 48.27 227,359 +0.37(+0.78%)
Apr 23, 2013 47.66 47.95 47.66 47.89 123,655 +0.64(+1.35%)
Apr 22, 2013 47.17 47.29 46.86 47.25 34,922 +0.18(+0.38%)
Apr 19, 2013 47.01 47.08 46.91 47.08 89,770 +0.37(+0.80%)
Apr 18, 2013 46.95 46.95 46.58 46.70 127,945 -0.12(-0.27%)
Apr 17, 2013 47.33 47.33 46.57 46.83 228,465 -0.98(-2.06%)
Apr 16, 2013 47.72 47.81 47.45 47.81 62,825 +0.70(+1.49%)
Apr 15, 2013 47.67 47.67 47.11 47.11 171,337 -1.03(-2.14%)
Apr 12, 2013 48.04 48.20 47.81 48.14 199,442 -0.08(-0.17%)
Apr 11, 2013 48.15 48.37 48.10 48.22 61,200 +0.36(+0.76%)
Apr 10, 2013 47.64 47.93 47.64 47.86 51,648 +0.65(+1.37%)
Apr 09, 2013 46.91 47.35 46.82 47.21 54,810 +0.20(+0.43%)
Apr 08, 2013 46.78 47.01 46.74 47.01 126,991 +0.20(+0.44%)
Apr 05, 2013 46.52 46.80 46.38 46.80 104,151 -0.20(-0.43%)
Apr 04, 2013 46.88 47.09 46.72 47.01 51,509 +0.32(+0.68%)
Apr 03, 2013 47.12 47.12 46.62 46.69 39,706 -0.20(-0.44%)
Apr 02, 2013 46.89 47.07 46.84 46.89 43,377 +0.44(+0.94%)
Apr 01, 2013 46.73 46.76 46.39 46.45 99,787 -0.59(-1.25%)
Mar 28, 2013 46.90 47.10 46.90 47.04 50,615 +0.23(+0.49%)
Mar 27, 2013 46.57 46.86 46.46 46.81 105,742 -0.20(-0.43%)
Mar 26, 2013 46.93 47.06 46.84 47.01 61,465 +0.26(+0.55%)
Mar 25, 2013 47.34 47.40 46.61 46.76 61,583 -0.57(-1.20%)
Mar 22, 2013 47.22 47.34 47.07 47.33 42,563 +0.46(+0.98%)
Mar 21, 2013 46.96 47.13 46.84 46.87 101,368 -0.42(-0.90%)
Mar 20, 2013 47.36 47.36 47.19 47.29 45,777 +0.34(+0.72%)
Mar 19, 2013 47.26 47.26 46.69 46.95 101,841 -0.15(-0.32%)
Mar 18, 2013 47.08 47.39 47.05 47.10 31,386 -0.39(-0.82%)
Mar 15, 2013 47.71 47.71 47.46 47.49 284,237 -0.04(-0.07%)
Mar 14, 2013 47.30 47.53 47.21 47.53 62,063 +0.48(+1.02%)
Mar 13, 2013 46.89 47.17 46.87 47.05 22,104 -0.04(-0.09%)
Mar 12, 2013 47.28 47.33 47.03 47.09 119,518 -0.05(-0.11%)
Mar 11, 2013 47.17 47.28 47.10 47.15 107,220 -0.03(-0.06%)
Mar 08, 2013 47.19 47.21 46.93 47.17 19,338 +0.01(+0.02%)
Mar 07, 2013 47.21 47.21 47.09 47.17 78,896 +0.22(+0.47%)
Mar 06, 2013 47.15 47.16 46.83 46.94 59,732 +0.03(+0.07%)
Mar 05, 2013 46.92 47.02 46.85 46.91 146,656 +0.45(+0.96%)
Mar 04, 2013 46.18 46.46 46.10 46.46 147,115 +0.18(+0.38%)
Mar 01, 2013 46.08 46.32 46.00 46.29 16,551 -0.03(-0.06%)
Feb 28, 2013 46.46 46.61 46.31 46.31 73,796 -0.06(-0.13%)
Feb 27, 2013 45.84 46.49 45.84 46.37 13,219 +0.50(+1.08%)
Feb 26, 2013 46.08 46.08 45.62 45.88 104,696 -0.63(-1.36%)
Feb 22, 2013 46.15 46.53 46.15 46.51 1,719,778 +0.60(+1.32%)
Feb 21, 2013 46.07 46.07 45.68 45.90 1,055,977 -0.66(-1.41%)
Feb 20, 2013 47.19 47.19 46.56 46.56 23,869 -0.41(-0.87%)
Feb 19, 2013 46.90 47.00 46.85 46.97 575,262 +0.52(+1.11%)
Feb 15, 2013 46.60 46.67 46.37 46.45 618,500 -0.12(-0.27%)
Feb 14, 2013 46.54 46.59 46.44 46.58 8,809 -0.27(-0.57%)
Feb 13, 2013 47.02 47.02 46.81 46.84 8,699 +0.15(+0.31%)
Feb 12, 2013 46.71 46.81 46.69 46.70 12,618 +0.22(+0.47%)
Feb 11, 2013 46.44 46.53 46.36 46.48 21,828 -0.02(-0.04%)
Feb 08, 2013 46.50 46.56 46.49 46.50 33,774 +0.29(+0.63%)
Feb 07, 2013 46.53 46.53 46.03 46.21 13,576 -0.43(-0.91%)
Feb 06, 2013 46.33 46.63 46.19 46.63 10,629 +0.27(+0.57%)
Feb 04, 2013 46.69 46.69 46.27 46.37 15,087 -0.87(-1.84%)
Feb 01, 2013 47.19 47.30 47.17 47.24 22,381 +0.45(+0.97%)
Jan 31, 2013 46.98 46.98 46.78 46.78 23,116 -0.18(-0.38%)
Jan 30, 2013 46.93 47.06 46.93 46.96 3,218 +0.03(+0.06%)
Jan 29, 2013 46.76 46.95 46.76 46.93 34,642 +0.31(+0.67%)
Jan 28, 2013 46.85 46.85 46.50 46.62 31,915 -0.20(-0.42%)
Jan 25, 2013 46.83 46.86 46.66 46.82 29,943 +0.42(+0.90%)
Jan 24, 2013 46.31 46.47 46.31 46.40 18,290 +0.24(+0.51%)
Jan 23, 2013 46.17 46.17 46.02 46.17 36,355 -0.01(-0.03%)
Jan 22, 2013 46.20 46.20 46.07 46.18 16,379 -0.04(-0.10%)
Jan 18, 2013 46.13 46.24 46.00 46.22 31,639 -0.01(-0.02%)
Jan 17, 2013 46.32 46.32 46.10 46.23 35,012 +0.40(+0.87%)
Jan 16, 2013 45.83 45.93 45.74 45.83 365,102 -0.26(-0.55%)
Jan 15, 2013 45.95 46.09 45.88 46.09 6,885 -0.06(-0.12%)
Jan 14, 2013 46.13 46.21 46.04 46.14 54,009 +0.01(+0.02%)
Jan 11, 2013 46.21 46.21 46.02 46.13 9,699 +0.06(+0.14%)
Jan 10, 2013 45.98 46.15 45.82 46.07 124,765 +0.59(+1.29%)
Jan 09, 2013 45.45 45.49 45.38 45.49 50,374 +0.20(+0.45%)
Jan 08, 2013 45.42 45.42 45.09 45.28 88,356 -0.27(-0.58%)
Jan 07, 2013 45.37 45.56 45.33 45.55 257,734 -0.18(-0.39%)
Jan 04, 2013 45.42 45.74 45.37 45.73 17,882 +0.33(+0.72%)
Jan 03, 2013 45.64 45.79 45.40 45.40 10,942 -0.47(-1.03%)
Jan 02, 2013 45.82 45.87 45.62 45.87 27,723 +0.71(+1.57%)
Dec 31, 2012 44.81 45.34 44.81 45.16 24,881 +0.65(+1.46%)
Dec 28, 2012 44.58 44.71 44.49 44.51 46,826 -0.46(-1.03%)
Dec 27, 2012 45.08 45.08 44.67 44.97 41,069 +0.26(+0.58%)
Dec 26, 2012 44.97 44.97 44.60 44.71 11,148 -0.03(-0.06%)
Dec 24, 2012 44.97 44.97 44.74 44.74 10,124 -0.02(-0.04%)
Dec 21, 2012 44.76 44.88 44.63 44.76 6,629 -0.40(-0.88%)
Dec 20, 2012 45.20 45.22 45.10 45.16 2,026 +0.17(+0.38%)
Dec 19, 2012 45.03 45.06 44.88 44.99 4,905 +0.20(+0.46%)
Dec 18, 2012 44.74 44.79 44.27 44.79 5,023,465 +0.44(+1.00%)
Dec 17, 2012 44.32 44.45 44.26 44.34 5,146 +0.07(+0.16%)
Dec 14, 2012 44.16 44.38 44.16 44.27 2,155 +0.21(+0.48%)
Dec 13, 2012 44.23 44.23 43.98 44.06 8,624 -0.22(-0.50%)
Dec 12, 2012 44.23 44.46 44.17 44.28 26,075 +0.19(+0.42%)
Dec 11, 2012 44.11 44.14 44.07 44.09 2,426 +0.23(+0.53%)
Dec 10, 2012 43.72 43.86 43.72 43.86 3,485 +0.09(+0.20%)
Dec 07, 2012 43.67 43.77 43.67 43.77 1,028 +0.01(+0.02%)
Dec 06, 2012 43.83 43.83 43.73 43.76 2,826 -0.03(-0.07%)
Dec 05, 2012 43.85 43.85 43.79 43.79 430 +0.16(+0.36%)
Dec 04, 2012 43.56 43.65 43.56 43.64 2,055 +0.15(+0.34%)
Nov 30, 2012 43.52 43.52 43.39 43.49 4,373 +0.09(+0.20%)
Nov 29, 2012 43.31 43.40 43.18 43.40 4,943 +0.37(+0.87%)
Nov 28, 2012 42.74 43.02 42.74 43.02 5,050 +0.24(+0.56%)
Nov 27, 2012 42.75 42.95 42.73 42.79 87,165 -0.12(-0.27%)
Nov 26, 2012 42.78 42.90 42.73 42.90 751 +0.03(+0.06%)
Nov 23, 2012 42.91 42.91 42.87 42.88 1,463 +0.72(+1.71%)
Nov 21, 2012 42.08 42.16 42.08 42.16 9,462 +0.16(+0.38%)
Nov 20, 2012 41.78 42.00 41.78 42.00 17,174 +0.09(+0.21%)
Nov 19, 2012 41.86 41.96 41.86 41.91 870 +0.76(+1.85%)
Nov 16, 2012 41.02 41.15 40.80 41.15 2,893 +0.05(+0.12%)
Nov 15, 2012 41.12 41.26 41.10 41.10 3,428 -0.24(-0.58%)
Nov 14, 2012 41.32 41.36 41.32 41.34 2,364 -0.29(-0.70%)
Nov 12, 2012 41.56 41.63 41.63 41.63 28,263 -0.00(-0.01%)
Nov 09, 2012 41.37 41.78 41.37 41.63 5,213 -0.18(-0.42%)
Nov 08, 2012 41.88 41.89 41.74 41.81 62,270 -0.33(-0.79%)
Nov 07, 2012 41.87 42.20 41.87 42.14 15,095 -0.44(-1.03%)
Nov 06, 2012 42.58 42.58 42.58 42.58 112 +0.26(+0.61%)
Nov 05, 2012 42.34 42.36 42.31 42.33 14,663 -0.12(-0.29%)
Nov 02, 2012 42.85 42.85 42.41 42.45 3,074 -0.33(-0.77%)
Nov 01, 2012 42.76 42.89 42.69 42.78 2,100 +0.37(+0.88%)
Oct 31, 2012 42.58 42.58 42.36 42.41 15,631 -0.08(-0.20%)
Oct 26, 2012 42.27 42.49 42.49 42.49 9,458 +0.27(+0.64%)
Oct 24, 2012 42.28 42.22 42.22 42.22 2,026 +0.11(+0.25%)
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.