Skip to main content

EAFE MSCI ETF (NY: IEFA )

74.22 -0.21 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 66.58 67.11 66.41 67.07 13,265,141 +0.35(+0.52%)
Jan 30, 2023 66.94 67.22 66.72 66.72 7,818,814 -0.45(-0.67%)
Jan 27, 2023 66.91 67.34 66.83 67.17 7,944,039 -0.12(-0.18%)
Jan 26, 2023 67.33 67.38 66.76 67.29 8,742,801 +0.04(+0.06%)
Jan 25, 2023 66.61 67.27 66.52 67.25 7,181,391 +0.41(+0.61%)
Jan 24, 2023 66.52 66.94 66.29 66.84 6,064,137 -0.02(-0.03%)
Jan 23, 2023 66.33 66.91 66.27 66.86 10,210,995 +0.25(+0.38%)
Jan 20, 2023 65.93 66.61 65.81 66.61 21,762,692 +0.62(+0.94%)
Jan 19, 2023 65.89 66.14 65.63 65.99 37,402,980 -0.14(-0.21%)
Jan 18, 2023 67.21 67.26 66.11 66.13 36,813,440 -0.23(-0.35%)
Jan 17, 2023 66.40 66.64 66.18 66.36 10,991,429 +0.24(+0.36%)
Jan 13, 2023 65.51 66.15 65.47 66.12 11,048,053 +0.30(+0.46%)
Jan 12, 2023 65.41 65.89 64.72 65.82 14,760,422 +0.97(+1.50%)
Jan 11, 2023 64.63 64.85 64.46 64.85 10,078,852 +0.52(+0.81%)
Jan 10, 2023 64.14 64.36 63.94 64.33 11,576,426 +0.14(+0.22%)
Jan 09, 2023 64.43 64.78 64.16 64.19 11,605,302 +0.28(+0.44%)
Jan 06, 2023 62.71 63.95 62.32 63.91 8,420,101 +1.60(+2.57%)
Jan 05, 2023 62.33 62.56 62.18 62.31 8,251,218 -0.66(-1.05%)
Jan 04, 2023 63.01 63.16 62.60 62.97 11,743,719 +0.80(+1.29%)
Jan 03, 2023 62.44 62.75 61.89 62.17 12,716,098 +0.53(+0.86%)
Dec 30, 2022 61.96 62.15 61.58 61.64 20,477,884 -0.64(-1.03%)
Dec 29, 2022 62.01 62.44 61.95 62.28 8,186,067 +1.00(+1.63%)
Dec 28, 2022 62.10 62.26 61.26 61.28 9,302,038 -0.67(-1.08%)
Dec 27, 2022 61.97 62.16 61.77 61.95 8,445,971 +0.09(+0.15%)
Dec 23, 2022 61.55 61.91 61.38 61.86 7,459,210 +0.23(+0.37%)
Dec 22, 2022 61.87 61.87 61.08 61.63 10,433,022 -0.45(-0.72%)
Dec 21, 2022 61.85 62.28 61.77 62.08 10,109,851 +0.60(+0.98%)
Dec 20, 2022 61.39 61.77 61.26 61.48 11,068,394 +0.22(+0.36%)
Dec 19, 2022 61.62 61.69 61.10 61.26 12,262,459 -0.16(-0.26%)
Dec 16, 2022 61.39 61.71 61.12 61.42 9,242,872 -0.49(-0.79%)
Dec 15, 2022 62.78 62.83 61.69 61.91 10,467,934 -1.60(-2.52%)
Dec 14, 2022 63.65 64.08 63.08 63.51 12,355,729 -0.07(-0.11%)
Dec 13, 2022 64.41 64.50 63.33 63.58 15,281,385 +0.62(+0.98%)
Dec 12, 2022 62.82 63.00 62.60 62.96 10,857,824 +0.11(+0.18%)
Dec 09, 2022 62.94 63.30 62.79 62.85 16,429,738 +0.07(+0.11%)
Dec 08, 2022 62.41 62.83 62.25 62.78 15,342,990 +0.33(+0.53%)
Dec 07, 2022 62.50 62.69 62.20 62.45 11,115,241 -0.01(-0.02%)
Dec 06, 2022 62.90 62.99 62.20 62.46 9,776,828 -0.32(-0.51%)
Dec 05, 2022 63.40 63.57 62.58 62.78 10,098,961 -0.87(-1.37%)
Dec 02, 2022 63.05 63.83 63.05 63.65 12,893,922 +0.02(+0.02%)
Dec 01, 2022 63.74 63.91 63.30 63.63 12,935,166 +0.59(+0.93%)
Nov 30, 2022 62.41 63.24 61.80 63.05 15,265,870 +1.08(+1.74%)
Nov 29, 2022 61.94 62.30 61.81 61.97 7,629,269 +0.17(+0.28%)
Nov 28, 2022 62.27 62.56 61.75 61.80 10,439,893 -0.85(-1.36%)
Nov 25, 2022 62.44 62.76 62.38 62.65 5,800,168 +0.34(+0.55%)
Nov 23, 2022 61.76 62.42 61.70 62.31 6,824,837 +0.71(+1.15%)
Nov 22, 2022 61.15 61.63 61.06 61.60 8,618,471 +0.84(+1.38%)
Nov 21, 2022 60.68 60.89 60.51 60.76 12,081,474 -0.44(-0.72%)
Nov 18, 2022 61.37 61.38 61.02 61.20 9,932,346 +0.11(+0.18%)
Nov 17, 2022 60.37 61.13 60.35 61.09 15,791,270 -0.03(-0.05%)
Nov 16, 2022 61.36 61.44 60.95 61.12 19,823,892 -0.17(-0.28%)
Nov 15, 2022 61.83 61.95 60.74 61.29 23,033,884 +0.41(+0.67%)
Nov 14, 2022 61.06 61.43 60.88 60.88 12,809,917 -0.69(-1.12%)
Nov 11, 2022 60.95 61.68 60.70 61.57 10,664,966 +1.22(+2.02%)
Nov 10, 2022 59.44 60.37 59.16 60.35 21,692,706 +3.22(+5.64%)
Nov 09, 2022 57.54 57.93 57.12 57.13 14,010,402 -0.84(-1.45%)
Nov 08, 2022 57.66 58.28 57.52 57.97 14,115,405 +0.69(+1.20%)
Nov 07, 2022 57.30 57.53 57.06 57.28 14,075,326 +0.24(+0.42%)
Nov 04, 2022 56.50 57.12 56.17 57.04 18,889,384 +2.12(+3.86%)
Nov 03, 2022 54.67 55.19 54.60 54.92 20,218,328 -0.49(-0.88%)
Nov 02, 2022 56.28 55.41 55.41 24,502,152 -0.80(-1.42%)
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.