EAFE Ishares Core MSCI ETF (NY: IEFA )

63.86 +0.41 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 64.24 64.24 63.08 63.86 11,384,540 +0.41(+0.65%)
May 19, 2022 62.75 63.81 62.75 63.45 15,267,374 +0.62(+0.99%)
May 18, 2022 63.77 63.87 62.70 62.83 14,561,514 -1.49(-2.32%)
May 17, 2022 64.14 64.37 63.82 64.32 14,882,758 +1.20(+1.90%)
May 16, 2022 62.82 63.42 62.59 63.12 12,963,809 +0.04(+0.06%)
May 13, 2022 62.29 63.10 62.25 63.08 19,193,208 +1.73(+2.82%)
May 12, 2022 61.17 61.93 60.84 61.35 29,531,760 -0.15(-0.24%)
May 11, 2022 62.10 62.83 61.43 61.50 47,398,832 -0.36(-0.58%)
May 10, 2022 62.51 62.55 61.40 61.86 34,746,108 +0.43(+0.70%)
May 09, 2022 62.23 62.27 61.29 61.43 27,632,560 -1.94(-3.06%)
May 06, 2022 63.58 63.78 62.98 63.37 21,725,064 -0.67(-1.05%)
May 05, 2022 65.21 65.27 63.54 64.04 21,262,256 -2.11(-3.19%)
May 04, 2022 65.12 66.29 64.31 66.15 23,387,604 +1.06(+1.63%)
May 03, 2022 65.00 65.31 64.83 65.09 19,407,886 +0.50(+0.77%)
May 02, 2022 64.48 64.91 63.88 64.59 28,481,934 -0.22(-0.34%)
Apr 29, 2022 65.81 66.20 64.76 64.81 21,140,932 -0.83(-1.26%)
Apr 28, 2022 65.11 65.72 64.52 65.64 14,591,801 +0.98(+1.52%)
Apr 27, 2022 64.63 65.10 64.29 64.66 21,860,508 +0.27(+0.42%)
Apr 26, 2022 65.72 65.76 64.36 64.39 17,102,084 -1.83(-2.76%)
Apr 25, 2022 65.87 66.30 65.34 66.22 22,690,252 -0.32(-0.48%)
Apr 22, 2022 67.60 67.60 66.50 66.54 15,348,432 -1.15(-1.70%)
Apr 21, 2022 69.06 67.55 67.69 20,042,728 -0.67(-0.98%)
Apr 20, 2022 68.44 68.59 68.17 68.36 14,373,518 +0.42(+0.62%)
Apr 19, 2022 67.26 67.97 67.25 67.94 22,505,044 +0.30(+0.44%)
Apr 18, 2022 67.67 68.10 67.50 67.64 10,731,463 -0.41(-0.60%)
Apr 14, 2022 68.46 68.56 67.97 68.05 10,784,844 -0.27(-0.39%)
Apr 13, 2022 67.55 68.34 67.55 68.31 9,738,431 +0.80(+1.18%)
Apr 12, 2022 68.17 68.30 67.39 67.52 11,539,074 -0.50(-0.74%)
Apr 11, 2022 68.48 68.61 67.97 68.02 9,713,670 -0.73(-1.06%)
Apr 08, 2022 68.52 69.03 68.41 68.75 9,301,606 -0.04(-0.06%)
Apr 07, 2022 68.72 68.99 68.20 68.79 16,378,675 +0.14(+0.20%)
Apr 06, 2022 68.70 69.01 68.28 68.65 13,539,939 -0.93(-1.34%)
Apr 05, 2022 70.12 70.32 69.37 69.58 9,556,030 -0.88(-1.25%)
Apr 04, 2022 70.11 70.52 70.01 70.46 13,884,974 +0.26(+0.37%)
Apr 01, 2022 70.01 70.20 69.68 70.20 9,757,100 +0.69(+0.99%)
Mar 31, 2022 70.27 70.46 69.46 69.51 14,460,186 -1.18(-1.67%)
Mar 30, 2022 70.77 70.99 70.44 70.69 13,387,482 -0.33(-0.46%)
Mar 29, 2022 71.07 71.23 70.42 71.02 15,886,614 +1.50(+2.17%)
Mar 28, 2022 69.28 69.53 68.95 69.51 16,652,806 -0.19(-0.27%)
Mar 25, 2022 69.63 69.83 69.24 69.70 14,539,311 +0.06(+0.09%)
Mar 24, 2022 69.35 69.67 69.15 69.64 8,715,806 +0.57(+0.83%)
Mar 23, 2022 69.25 69.53 69.06 69.07 12,754,233 -0.99(-1.41%)
Mar 22, 2022 69.78 70.14 69.73 70.06 7,466,083 +0.71(+1.02%)
Mar 21, 2022 69.64 69.77 69.03 69.35 9,438,974 -0.46(-0.66%)
Mar 18, 2022 68.59 69.89 68.44 69.81 14,758,929 +0.72(+1.04%)
Mar 17, 2022 68.29 69.27 68.21 69.09 12,836,320 +0.52(+0.76%)
Mar 16, 2022 67.60 68.62 66.98 68.57 14,949,285 +2.30(+3.47%)
Mar 15, 2022 65.93 66.37 65.65 66.27 14,688,052 +0.62(+0.94%)
Mar 14, 2022 66.14 66.49 65.51 65.65 14,882,941 +0.62(+0.95%)
Mar 11, 2022 66.32 66.38 64.96 65.03 18,277,268 -0.63(-0.96%)
Mar 10, 2022 65.60 65.33 65.66 16,857,630 -0.86(-1.29%)
Mar 09, 2022 65.79 66.93 65.48 66.52 18,245,728 +2.64(+4.13%)
Mar 08, 2022 63.94 65.08 63.03 63.88 28,263,712 +0.62(+0.98%)
Mar 07, 2022 64.88 65.03 63.01 63.26 32,943,380 -2.13(-3.26%)
Mar 04, 2022 65.47 65.58 64.81 65.39 18,874,600 -1.96(-2.91%)
Mar 03, 2022 68.33 68.39 67.08 67.35 13,967,707 -1.28(-1.87%)
Mar 02, 2022 68.28 68.83 68.03 68.63 15,931,731 +0.82(+1.21%)
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.