Skip to main content

EAFE MSCI ETF (NY: IEFA )

73.98 -0.42 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 74.18 74.20 73.87 73.98 4,461,098 -0.42(-0.56%)
Jul 18, 2024 75.32 75.34 74.25 74.40 5,408,717 -0.71(-0.95%)
Jul 17, 2024 75.13 75.42 75.02 75.11 6,112,931 -0.38(-0.50%)
Jul 16, 2024 74.92 75.51 74.81 75.49 6,507,621 +0.38(+0.51%)
Jul 15, 2024 75.59 75.61 75.00 75.11 4,399,880 -0.61(-0.81%)
Jul 12, 2024 75.53 75.98 75.48 75.72 7,009,381 +0.83(+1.11%)
Jul 11, 2024 75.13 75.30 74.86 74.89 5,563,705 +0.27(+0.36%)
Jul 10, 2024 74.25 74.68 74.17 74.62 5,808,066 +0.99(+1.34%)
Jul 09, 2024 73.78 73.81 73.42 73.63 6,463,087 -0.27(-0.37%)
Jul 08, 2024 74.32 74.38 73.86 73.90 5,838,630 -0.36(-0.48%)
Jul 05, 2024 74.37 74.38 73.73 74.26 4,634,173 +0.48(+0.65%)
Jul 03, 2024 73.49 73.82 73.45 73.78 5,928,047 +0.86(+1.18%)
Jul 02, 2024 72.53 72.95 72.45 72.92 6,835,616 +0.18(+0.25%)
Jul 01, 2024 73.04 73.25 72.53 72.74 7,143,061 +0.10(+0.14%)
Jun 28, 2024 72.56 72.86 72.33 72.64 7,533,349 +0.07(+0.10%)
Jun 27, 2024 72.65 72.80 72.41 72.57 12,483,121 +0.10(+0.14%)
Jun 26, 2024 72.38 72.62 72.27 72.47 7,430,906 -0.57(-0.78%)
Jun 25, 2024 72.88 73.13 72.75 73.04 6,043,523 +0.13(+0.18%)
Jun 24, 2024 72.95 73.26 72.86 72.91 7,462,780 +0.62(+0.86%)
Jun 21, 2024 72.30 72.42 72.06 72.29 5,952,036 -0.54(-0.74%)
Jun 20, 2024 72.73 72.95 72.60 72.83 6,733,250 +0.03(+0.04%)
Jun 18, 2024 72.56 72.85 72.51 72.80 12,355,121 +0.26(+0.36%)
Jun 17, 2024 72.08 72.56 71.81 72.54 14,159,484 +0.29(+0.40%)
Jun 14, 2024 72.11 72.28 71.78 72.25 8,675,822 -0.74(-1.01%)
Jun 13, 2024 73.48 73.48 72.68 72.99 7,119,882 -1.09(-1.47%)
Jun 12, 2024 74.41 74.56 73.94 74.08 11,321,783 +0.93(+1.27%)
Jun 11, 2024 73.18 73.34 72.80 73.15 6,759,315 -0.87(-1.18%)
Jun 10, 2024 73.59 74.10 73.47 74.02 5,034,427 +0.00(+0.00%)
Jun 07, 2024 74.23 74.43 73.94 74.02 7,826,362 -0.85(-1.13%)
Jun 06, 2024 74.69 74.87 74.60 74.87 7,097,967 +0.21(+0.28%)
Jun 05, 2024 74.56 74.69 74.12 74.66 5,604,871 +0.43(+0.58%)
Jun 04, 2024 74.18 74.37 73.93 74.23 7,616,914 -0.15(-0.20%)
Jun 03, 2024 74.42 74.58 74.06 74.37 8,407,585 +0.24(+0.32%)
May 31, 2024 74.00 74.17 73.60 74.14 8,296,846 +0.68(+0.92%)
May 30, 2024 73.30 73.63 73.26 73.46 5,829,557 +0.70(+0.96%)
May 29, 2024 73.04 73.14 72.74 72.76 6,582,347 -1.24(-1.67%)
May 28, 2024 74.33 74.33 73.75 74.00 5,728,806 +0.02(+0.03%)
May 24, 2024 73.75 74.09 73.65 73.98 4,503,360 +0.60(+0.82%)
May 23, 2024 74.37 74.37 73.22 73.38 4,919,203 -0.36(-0.49%)
May 22, 2024 73.96 74.04 73.55 73.74 4,586,029 -0.72(-0.96%)
May 21, 2024 74.34 74.52 74.28 74.46 5,031,505 -0.11(-0.14%)
May 20, 2024 74.63 74.79 74.54 74.57 3,467,612 +0.04(+0.05%)
May 17, 2024 74.31 74.56 74.18 74.53 4,852,103 +0.25(+0.33%)
May 16, 2024 74.56 74.60 74.23 74.29 6,730,991 -0.38(-0.51%)
May 15, 2024 74.28 74.68 74.09 74.67 6,873,218 +0.78(+1.05%)
May 14, 2024 73.68 73.92 73.57 73.89 4,980,505 +0.52(+0.71%)
May 13, 2024 73.45 73.56 73.27 73.37 4,153,628 +0.00(+0.00%)
May 10, 2024 73.51 73.54 73.26 73.37 4,834,692 +0.12(+0.16%)
May 09, 2024 72.70 73.26 72.70 73.25 6,071,541 +0.56(+0.77%)
May 08, 2024 72.44 72.71 72.42 72.69 4,195,016 -0.07(-0.09%)
May 07, 2024 72.80 72.94 72.65 72.76 4,794,106 +0.16(+0.22%)
May 06, 2024 72.48 72.64 72.40 72.61 6,244,003 +0.51(+0.71%)
May 03, 2024 72.16 72.41 71.68 72.09 6,738,949 +0.71(+0.99%)
May 02, 2024 71.23 71.52 70.80 71.39 7,610,488 +0.99(+1.41%)
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.