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 (%)
Jun 28, 2019 61.36 61.53 61.33 61.40 7,687,100 +0.29(+0.47%)
Jun 27, 2019 61.15 61.21 61.08 61.11 5,543,775 +0.18(+0.30%)
Jun 26, 2019 61.08 61.13 60.93 60.93 6,113,162 -0.02(-0.03%)
Jun 25, 2019 61.33 61.38 60.88 60.95 10,674,045 -0.28(-0.46%)
Jun 24, 2019 61.32 61.35 61.21 61.23 4,990,262 +0.05(+0.08%)
Jun 21, 2019 61.16 61.30 61.03 61.18 7,202,200 -0.20(-0.33%)
Jun 20, 2019 61.54 61.62 61.20 61.38 6,538,931 +0.55(+0.90%)
Jun 19, 2019 60.57 60.96 60.56 60.83 6,063,215 +0.39(+0.65%)
Jun 18, 2019 60.12 60.48 60.07 60.44 6,439,195 +0.75(+1.26%)
Jun 17, 2019 59.68 59.83 59.64 59.69 6,922,945 -1.20(-1.97%)
Jun 14, 2019 60.95 61.07 60.82 60.89 6,929,700 -0.46(-0.75%)
Jun 13, 2019 61.42 61.49 61.16 61.35 31,157,336 +0.03(+0.05%)
Jun 12, 2019 61.51 61.63 61.29 61.32 3,078,749 -0.45(-0.73%)
Jun 11, 2019 62.02 62.12 61.69 61.77 4,143,516 +0.27(+0.44%)
Jun 10, 2019 61.42 61.65 61.41 61.50 3,723,948 +0.19(+0.31%)
Jun 07, 2019 61.08 61.46 61.08 61.31 4,679,700 +0.76(+1.26%)
Jun 06, 2019 60.51 60.69 60.38 60.55 7,266,958 +0.19(+0.31%)
Jun 05, 2019 60.67 60.70 60.24 60.36 7,104,157 +0.01(+0.02%)
Jun 04, 2019 60.06 60.41 59.92 60.35 5,224,024 +0.74(+1.24%)
Jun 03, 2019 59.55 59.74 59.32 59.61 9,094,348 +0.22(+0.37%)
May 31, 2019 59.10 59.44 59.06 59.39 10,247,600 -0.50(-0.83%)
May 30, 2019 59.71 59.91 59.68 59.89 6,758,613 +0.24(+0.41%)
May 29, 2019 59.66 59.69 59.38 59.65 4,911,366 -0.38(-0.64%)
May 28, 2019 60.57 60.68 60.03 60.03 11,580,749 -0.58(-0.96%)
May 24, 2019 60.56 60.64 60.41 60.61 3,520,600 +0.63(+1.05%)
May 23, 2019 59.89 60.04 59.73 59.98 8,158,491 -0.57(-0.94%)
May 22, 2019 60.52 60.68 60.41 60.55 8,072,867 -0.25(-0.41%)
May 21, 2019 60.71 60.84 60.54 60.80 5,393,278 +0.45(+0.75%)
May 20, 2019 60.35 60.56 60.22 60.35 4,398,259 -0.30(-0.50%)
May 17, 2019 60.66 60.95 60.59 60.66 4,958,400 -0.35(-0.58%)
May 16, 2019 60.82 61.25 60.77 61.01 5,688,286 +0.39(+0.64%)
May 15, 2019 59.90 60.67 59.90 60.62 7,767,919 +0.26(+0.43%)
May 14, 2019 60.20 60.53 60.15 60.36 9,412,984 +0.62(+1.04%)
May 13, 2019 60.06 60.14 59.66 59.74 9,225,544 -1.44(-2.35%)
May 10, 2019 60.78 61.24 60.42 61.18 9,072,900 +0.46(+0.76%)
May 09, 2019 60.37 60.82 60.18 60.72 5,091,530 -0.38(-0.62%)
May 08, 2019 60.98 61.27 60.89 61.10 12,418,570 +0.08(+0.13%)
May 07, 2019 61.50 61.55 60.80 61.02 8,090,940 -1.06(-1.71%)
May 06, 2019 61.43 62.13 61.30 62.08 6,911,620 -0.65(-1.04%)
May 03, 2019 62.40 62.76 62.35 62.73 4,905,200 +0.66(+1.06%)
May 02, 2019 62.25 62.29 61.95 62.07 5,092,434 -0.11(-0.18%)
May 01, 2019 62.64 62.77 62.17 62.18 7,054,646 -0.38(-0.61%)
Apr 30, 2019 62.52 62.66 62.31 62.56 8,909,753 +0.05(+0.09%)
Apr 29, 2019 62.31 62.54 62.25 62.51 4,120,257 +0.27(+0.43%)
Apr 26, 2019 62.13 62.27 62.03 62.24 4,397,300 +0.23(+0.37%)
Apr 25, 2019 61.89 62.06 61.84 62.01 7,524,027 -0.04(-0.06%)
Apr 24, 2019 62.20 62.25 61.96 62.05 6,921,398 -0.49(-0.78%)
Apr 23, 2019 62.24 62.54 62.23 62.54 12,874,684 +0.13(+0.21%)
Apr 22, 2019 62.42 62.48 62.16 62.41 7,319,770 -0.05(-0.07%)
Apr 18, 2019 62.49 62.56 62.34 62.45 10,188,800 -0.09(-0.15%)
Apr 17, 2019 62.66 62.71 62.43 62.55 6,208,924 +0.13(+0.21%)
Apr 16, 2019 62.55 62.60 62.33 62.42 6,409,732 +0.09(+0.14%)
Apr 15, 2019 62.37 62.39 62.21 62.33 3,584,687 +0.07(+0.11%)
Apr 12, 2019 62.26 62.29 62.14 62.26 10,302,700 +0.40(+0.65%)
Apr 11, 2019 61.92 61.97 61.71 61.86 6,742,086 -0.06(-0.10%)
Apr 10, 2019 61.83 61.96 61.72 61.92 15,100,916 +0.21(+0.34%)
Apr 09, 2019 61.90 61.90 61.66 61.71 4,968,786 -0.36(-0.58%)
Apr 08, 2019 62.04 62.08 61.91 62.07 7,003,071 +0.02(+0.03%)
Apr 05, 2019 61.85 62.06 61.85 62.05 8,926,100 +0.12(+0.19%)
Apr 04, 2019 61.87 61.97 61.80 61.93 5,985,202 -0.13(-0.21%)
Apr 03, 2019 61.98 62.21 61.93 62.06 5,115,852 +0.45(+0.73%)
Apr 02, 2019 61.38 61.61 61.30 61.61 7,282,830 +0.08(+0.13%)
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.