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 30, 2023 67.39 67.60 67.29 67.50 10,413,392 +0.77(+1.15%)
Jun 29, 2023 66.53 66.75 66.48 66.73 5,280,026 -0.11(-0.16%)
Jun 28, 2023 66.79 66.98 66.65 66.84 7,018,675 +0.09(+0.13%)
Jun 27, 2023 66.38 66.81 66.19 66.75 6,253,548 +0.55(+0.83%)
Jun 26, 2023 66.18 66.34 66.13 66.20 6,859,111 +0.04(+0.06%)
Jun 23, 2023 66.09 66.33 66.03 66.16 6,376,230 -1.10(-1.64%)
Jun 22, 2023 67.18 67.34 67.11 67.26 4,643,446 -0.41(-0.61%)
Jun 21, 2023 67.48 67.91 67.37 67.67 8,146,550 +0.10(+0.15%)
Jun 20, 2023 67.71 67.83 67.42 67.57 5,909,262 -0.91(-1.33%)
Jun 16, 2023 68.96 68.96 68.47 68.48 7,516,653 -0.13(-0.19%)
Jun 15, 2023 67.94 68.69 67.88 68.61 6,048,819 +0.66(+0.97%)
Jun 14, 2023 68.17 68.33 67.58 67.95 7,799,300 +0.23(+0.34%)
Jun 13, 2023 67.72 67.88 67.59 67.72 6,675,065 +0.61(+0.91%)
Jun 12, 2023 67.01 67.13 66.86 67.11 5,749,830 +0.34(+0.51%)
Jun 09, 2023 66.83 66.91 66.67 66.77 9,231,502 -0.04(-0.06%)
Jun 08, 2023 66.45 66.85 66.34 66.81 8,773,170 +0.69(+1.04%)
Jun 07, 2023 66.56 66.75 66.10 66.12 12,369,275 -1.94(-2.85%)
Jun 06, 2023 67.62 68.08 67.58 68.06 9,380,188 +0.58(+0.86%)
Jun 05, 2023 67.81 67.85 67.45 67.48 15,963,830 -0.40(-0.59%)
Jun 02, 2023 67.89 68.02 67.73 67.88 15,319,620 +0.88(+1.31%)
Jun 01, 2023 66.43 67.08 66.35 67.00 10,515,841 +0.97(+1.47%)
May 31, 2023 66.07 66.16 65.54 66.03 11,977,430 -0.66(-0.99%)
May 30, 2023 67.16 67.18 66.51 66.69 8,319,376 -0.65(-0.97%)
May 26, 2023 67.01 67.41 66.98 67.34 5,989,651 +0.61(+0.91%)
May 25, 2023 66.80 66.84 66.45 66.73 9,634,380 -0.10(-0.15%)
May 24, 2023 67.19 67.19 66.79 66.83 8,275,625 -1.00(-1.47%)
May 23, 2023 68.25 68.33 67.81 67.83 6,409,859 -0.99(-1.44%)
May 22, 2023 68.73 68.95 68.69 68.82 5,902,690 +0.01(+0.01%)
May 19, 2023 68.69 68.97 68.63 68.81 6,393,837 +0.40(+0.58%)
May 18, 2023 68.39 68.44 68.05 68.41 5,171,459 -0.13(-0.19%)
May 17, 2023 68.36 68.62 68.08 68.54 12,400,577 +0.27(+0.40%)
May 16, 2023 68.59 68.70 68.24 68.27 6,448,844 -0.64(-0.93%)
May 15, 2023 68.64 68.95 68.54 68.91 7,621,786 +0.54(+0.79%)
May 12, 2023 68.65 68.67 68.15 68.37 7,276,015 -0.12(-0.18%)
May 11, 2023 68.33 68.51 68.03 68.49 9,221,860 -0.20(-0.29%)
May 10, 2023 68.93 68.93 68.28 68.69 6,006,575 -0.11(-0.16%)
May 09, 2023 68.54 68.92 68.50 68.80 10,600,495 -0.30(-0.43%)
May 08, 2023 69.20 69.22 68.98 69.10 5,240,264 +0.05(+0.07%)
May 05, 2023 68.42 69.17 68.36 69.05 5,099,768 +0.98(+1.44%)
May 04, 2023 68.00 68.31 67.84 68.07 8,955,967 -0.12(-0.18%)
May 03, 2023 68.27 68.72 68.18 68.19 7,915,473 +0.19(+0.28%)
May 02, 2023 68.04 68.08 67.59 68.00 7,458,372 -0.70(-1.02%)
May 01, 2023 68.85 69.02 68.66 68.70 14,845,201 -0.07(-0.10%)
Apr 28, 2023 68.30 68.80 68.23 68.77 8,658,404 -0.03(-0.04%)
Apr 27, 2023 68.32 68.81 68.16 68.80 6,204,318 +0.85(+1.25%)
Apr 26, 2023 68.34 68.39 67.84 67.95 7,042,115 +0.00(+0.00%)
Apr 25, 2023 68.61 68.64 67.95 67.95 6,755,130 -1.00(-1.45%)
Apr 24, 2023 68.77 68.96 68.74 68.95 5,846,090 +0.20(+0.29%)
Apr 21, 2023 68.52 68.80 68.20 68.75 6,684,409 +0.29(+0.42%)
Apr 20, 2023 68.29 68.59 68.24 68.46 10,771,367 +0.06(+0.09%)
Apr 19, 2023 68.28 68.49 68.27 68.40 6,058,805 -0.25(-0.36%)
Apr 18, 2023 68.64 68.72 68.47 68.65 5,749,336 +0.32(+0.47%)
Apr 17, 2023 68.25 68.33 67.97 68.33 7,408,749 -0.07(-0.10%)
Apr 14, 2023 68.67 68.85 68.14 68.40 7,248,960 -0.31(-0.45%)
Apr 13, 2023 68.38 68.74 68.30 68.71 6,546,845 +0.91(+1.34%)
Apr 12, 2023 68.00 68.13 67.59 67.80 12,534,767 +0.45(+0.67%)
Apr 11, 2023 67.30 67.49 67.23 67.35 6,360,734 +0.23(+0.34%)
Apr 10, 2023 66.71 67.15 66.61 67.12 5,393,625 -0.05(-0.07%)
Apr 06, 2023 66.88 67.34 66.77 67.17 8,182,677 +0.27(+0.40%)
Apr 05, 2023 67.00 67.15 66.64 66.90 6,329,358 -0.49(-0.73%)
Apr 04, 2023 67.42 67.63 67.21 67.39 12,402,631 -0.01(-0.01%)
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.