EAFE Ishares MSCI ETF (NY: EFA )

79.41 USD +1.64 (+2.11%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 78.77 79.43 78.77 79.41 28,244,377 +1.64(+2.11%)
Dec 06, 2021 77.55 77.92 77.28 77.77 30,884,313 +0.74(+0.96%)
Dec 03, 2021 77.60 77.70 76.57 77.03 46,147,544 -0.32(-0.41%)
Dec 02, 2021 76.88 77.59 76.80 77.35 42,252,217 +0.95(+1.24%)
Dec 01, 2021 77.89 78.25 76.39 76.40 43,883,973 -0.44(-0.57%)
Nov 30, 2021 77.35 77.59 77.21 76.84 52,770,836 -0.68(-0.88%)
Nov 29, 2021 77.74 77.81 77.17 77.52 31,913,591 +0.39(+0.51%)
Nov 26, 2021 77.73 77.82 76.86 77.13 37,866,956 -2.13(-2.69%)
Nov 24, 2021 78.66 79.27 78.62 79.26 20,238,694 -0.49(-0.61%)
Nov 23, 2021 79.70 79.99 79.37 79.75 26,736,824 -0.12(-0.15%)
Nov 22, 2021 80.23 80.47 79.85 79.87 17,802,351 -0.47(-0.59%)
Nov 19, 2021 80.59 80.67 80.29 80.34 20,761,898 -0.69(-0.85%)
Nov 18, 2021 80.94 81.05 80.65 81.03 13,236,766 +0.08(+0.10%)
Nov 17, 2021 80.88 81.03 80.79 80.95 10,415,395 -0.10(-0.12%)
Nov 16, 2021 81.22 81.31 81.02 81.05 12,160,092 -0.18(-0.22%)
Nov 15, 2021 81.58 81.60 81.18 81.23 14,064,486 -0.15(-0.18%)
Nov 12, 2021 81.21 81.43 81.10 81.38 14,818,194 +0.38(+0.47%)
Nov 11, 2021 81.06 81.15 80.89 81.00 9,264,635 +0.35(+0.43%)
Nov 10, 2021 81.30 80.54 80.65 21,543,842 -0.99(-1.21%)
Nov 09, 2021 81.87 81.92 81.39 81.64 16,135,964 -0.18(-0.22%)
Nov 08, 2021 81.87 82.00 81.73 81.82 9,065,887 -0.01(-0.01%)
Nov 05, 2021 81.70 81.83 81.48 81.83 15,593,634 +0.12(+0.15%)
Nov 04, 2021 81.53 81.71 81.35 81.71 14,083,258 -0.05(-0.06%)
Nov 03, 2021 81.07 81.79 80.93 81.76 14,911,043 +0.66(+0.81%)
Nov 02, 2021 81.03 81.21 80.98 81.10 10,184,525 -0.17(-0.21%)
Nov 01, 2021 80.95 81.30 80.79 81.27 20,337,434 +0.78(+0.97%)
Oct 29, 2021 80.27 80.55 80.19 80.49 25,406,963 -0.47(-0.58%)
Oct 28, 2021 80.57 81.02 80.54 80.96 15,260,171 +0.78(+0.97%)
Oct 27, 2021 80.51 80.63 80.16 80.18 18,448,992 -0.32(-0.40%)
Oct 26, 2021 80.83 80.50 10,552,189 +0.16(+0.20%)
Oct 25, 2021 80.29 80.47 80.06 80.34 13,658,068 -0.16(-0.20%)
Oct 22, 2021 80.37 80.66 80.15 80.50 22,173,475 +0.48(+0.60%)
Oct 21, 2021 79.88 80.15 79.84 80.02 16,279,152 -0.38(-0.47%)
Oct 20, 2021 80.20 80.50 80.12 80.40 11,235,455 +0.28(+0.35%)
Oct 19, 2021 79.95 80.25 79.90 80.12 14,648,974 +0.48(+0.60%)
Oct 18, 2021 79.38 79.68 79.24 79.64 19,044,716 -0.34(-0.43%)
Oct 15, 2021 79.76 80.00 79.67 79.98 25,161,337 +0.66(+0.83%)
Oct 14, 2021 79.29 79.39 79.11 79.32 19,498,258 +0.78(+0.99%)
Oct 13, 2021 78.18 78.64 78.00 78.54 23,073,575 +0.77(+0.99%)
Oct 12, 2021 77.87 78.04 77.63 77.77 18,697,375 +0.04(+0.05%)
Oct 11, 2021 78.16 78.41 77.72 77.73 23,542,562 -0.25(-0.32%)
Oct 08, 2021 78.19 78.25 77.84 77.98 23,696,828 -0.01(-0.01%)
Oct 07, 2021 77.81 78.31 77.80 77.99 19,908,685 +0.60(+0.78%)
Oct 06, 2021 76.65 77.43 76.43 77.39 36,989,928 -0.52(-0.67%)
Oct 05, 2021 77.55 78.19 77.46 77.91 26,048,669 +0.53(+0.68%)
Oct 04, 2021 77.96 78.06 77.11 77.38 32,996,450 -0.82(-1.05%)
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.