Skip to main content

EAFE MSCI ETF (NY: IEFA )

74.22 -0.21 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 63.64 63.24 63.37 6,507,301 +0.46(+0.73%)
Jun 28, 2018 62.62 63.02 62.56 62.91 7,353,020 +0.17(+0.27%)
Jun 27, 2018 63.41 63.61 62.72 62.74 11,860,512 -0.57(-0.90%)
Jun 26, 2018 63.45 63.49 63.10 63.31 9,407,015 +0.08(+0.13%)
Jun 25, 2018 63.71 63.74 63.09 63.23 10,910,789 -0.92(-1.43%)
Jun 22, 2018 64.24 64.43 63.98 64.15 10,317,278 +0.72(+1.14%)
Jun 21, 2018 63.70 63.70 63.38 63.43 12,603,205 -0.41(-0.64%)
Jun 20, 2018 64.05 64.12 63.70 63.84 23,905,732 -0.04(-0.06%)
Jun 19, 2018 63.56 63.88 63.42 63.88 6,298,039 -1.71(-2.61%)
Jun 18, 2018 65.41 65.60 65.29 65.59 6,454,439 -0.51(-0.77%)
Jun 15, 2018 66.48 65.84 66.10 4,687,230 -0.38(-0.57%)
Jun 14, 2018 66.60 66.83 66.47 66.48 6,064,305 -0.15(-0.23%)
Jun 13, 2018 66.78 66.83 66.38 66.63 4,322,986 +0.07(+0.11%)
Jun 12, 2018 66.89 66.90 66.50 66.56 7,978,694 -0.46(-0.69%)
Jun 11, 2018 66.78 67.13 66.76 67.02 3,472,945 +0.46(+0.69%)
Jun 08, 2018 66.48 66.64 66.27 66.56 5,923,195 +0.14(+0.21%)
Jun 07, 2018 66.94 66.94 66.34 66.42 5,168,854 -0.42(-0.63%)
Jun 06, 2018 66.84 66.84 3,984,927 +0.60(+0.91%)
Jun 05, 2018 66.32 66.38 66.07 66.24 3,496,908 -0.08(-0.12%)
Jun 04, 2018 66.56 66.62 66.28 66.32 9,874,755 +0.26(+0.39%)
Jun 01, 2018 66.04 66.14 65.79 66.06 9,835,980 +0.43(+0.66%)
May 31, 2018 65.77 65.80 65.27 65.63 10,113,184 -0.29(-0.44%)
May 30, 2018 65.51 65.97 65.31 65.92 6,176,547 +1.04(+1.60%)
May 29, 2018 65.28 65.45 64.68 64.88 10,116,418 -1.40(-2.11%)
May 25, 2018 66.28 66.28 66.28 0 -0.41(-0.61%)
May 24, 2018 66.75 66.82 66.28 66.69 4,900,152 -0.20(-0.30%)
May 23, 2018 66.80 66.91 66.58 66.89 3,398,790 -0.71(-1.05%)
May 22, 2018 67.73 67.82 67.53 67.60 3,269,173 -0.07(-0.10%)
May 21, 2018 67.61 67.67 67.51 67.67 3,614,831 +0.42(+0.62%)
May 18, 2018 67.32 67.36 67.18 67.25 3,916,105 -0.25(-0.37%)
May 17, 2018 67.45 67.61 67.32 67.50 3,731,021 +0.11(+0.16%)
May 16, 2018 67.27 67.46 67.17 67.39 3,382,158 +0.14(+0.22%)
May 15, 2018 67.28 67.45 67.05 67.25 7,091,066 -0.54(-0.80%)
May 14, 2018 67.96 68.00 67.73 67.79 4,274,631 +0.08(+0.12%)
May 11, 2018 67.71 67.81 67.63 67.71 3,570,096 +0.21(+0.32%)
May 10, 2018 67.30 67.51 67.17 67.50 5,581,576 +0.40(+0.59%)
May 09, 2018 66.87 67.18 66.80 67.10 3,579,298 +0.14(+0.21%)
May 08, 2018 66.70 66.96 66.57 66.96 4,599,259 +0.02(+0.03%)
May 07, 2018 66.89 67.08 66.80 66.94 3,796,348 +0.05(+0.07%)
May 04, 2018 66.24 66.96 66.16 66.89 4,988,512 +0.20(+0.31%)
May 03, 2018 66.62 66.77 66.10 66.69 6,787,693 +0.20(+0.30%)
May 02, 2018 66.83 66.92 66.42 66.49 4,651,217 -0.04(-0.06%)
May 01, 2018 66.58 66.66 66.16 66.53 4,032,871 -0.11(-0.17%)
Apr 30, 2018 66.85 67.06 66.64 66.64 5,585,368 -0.29(-0.43%)
Apr 27, 2018 66.88 66.99 66.67 66.93 3,827,078 +0.08(+0.12%)
Apr 26, 2018 66.87 66.94 66.66 66.85 4,302,119 +0.35(+0.53%)
Apr 25, 2018 66.38 66.58 66.19 66.50 5,358,426 -0.15(-0.23%)
Apr 24, 2018 67.11 67.11 66.44 66.65 7,824,067 -0.28(-0.42%)
Apr 23, 2018 66.98 67.05 66.76 66.93 4,856,466 -0.10(-0.15%)
Apr 20, 2018 67.10 67.14 66.93 67.03 5,793,049 -0.34(-0.50%)
Apr 19, 2018 67.56 67.63 67.16 67.37 5,355,106 -0.24(-0.35%)
Apr 18, 2018 67.56 67.68 67.47 67.61 5,122,675 +0.33(+0.49%)
Apr 17, 2018 67.10 67.37 67.02 67.28 5,701,319 +0.40(+0.60%)
Apr 16, 2018 67.05 67.06 66.81 66.88 5,887,160 +0.10(+0.15%)
Apr 13, 2018 66.98 66.99 66.61 66.78 5,566,274 +0.02(+0.03%)
Apr 12, 2018 66.57 66.83 66.52 66.76 4,552,806 +0.29(+0.44%)
Apr 11, 2018 66.57 66.84 66.43 66.47 3,724,331 -0.32(-0.48%)
Apr 10, 2018 66.68 66.86 66.52 66.79 7,681,097 +0.74(+1.12%)
Apr 09, 2018 66.13 66.47 65.92 66.05 4,739,256 +0.61(+0.93%)
Apr 06, 2018 65.90 66.10 65.28 65.44 8,505,614 -0.51(-0.77%)
Apr 05, 2018 65.73 66.08 65.73 65.95 5,757,225 +0.45(+0.69%)
Apr 04, 2018 64.57 65.53 64.50 65.50 14,029,045 +0.17(+0.26%)
Apr 03, 2018 65.24 65.41 64.91 65.33 14,387,174 +0.46(+0.71%)
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.