Skip to main content

EAFE MSCI ETF (NY:IEFA)

83.22 -0.27 (-0.32%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 83.13 83.49 82.96 83.48 10,454,611 +0.17(+0.20%)
Jun 27, 2025 83.18 83.53 82.93 83.31 10,070,209 +0.78(+0.95%)
Jun 26, 2025 82.30 82.60 82.14 82.53 9,514,452 +0.97(+1.19%)
Jun 25, 2025 81.63 81.74 81.38 81.56 12,028,776 -0.39(-0.48%)
Jun 24, 2025 81.66 82.10 81.53 81.95 13,715,499 +0.94(+1.16%)
Jun 23, 2025 79.88 81.04 79.82 81.01 17,630,788 +0.63(+0.78%)
Jun 20, 2025 81.11 81.13 80.08 80.38 10,720,375 -0.71(-0.88%)
Jun 18, 2025 81.19 81.56 80.94 81.09 14,053,314 +0.18(+0.22%)
Jun 17, 2025 81.64 81.66 80.84 80.91 11,235,833 -1.01(-1.23%)
Jun 16, 2025 82.25 82.66 81.89 81.92 12,857,132 +0.36(+0.44%)
Jun 13, 2025 81.53 82.01 81.37 81.56 12,175,961 -1.04(-1.26%)
Jun 12, 2025 82.50 82.73 82.42 82.60 7,878,604 +0.60(+0.73%)
Jun 11, 2025 82.29 82.41 81.95 82.01 10,242,707 -0.08(-0.10%)
Jun 10, 2025 82.29 82.31 81.90 82.08 7,561,317 +0.15(+0.18%)
Jun 09, 2025 81.86 82.22 81.81 81.94 8,766,059 -0.01(-0.01%)
Jun 06, 2025 81.86 82.06 81.75 81.95 11,161,248 +0.25(+0.30%)
Jun 05, 2025 82.02 82.11 81.54 81.70 10,315,970 -0.07(-0.08%)
Jun 04, 2025 81.57 82.00 81.53 81.77 7,454,448 +0.41(+0.51%)
Jun 03, 2025 81.21 81.46 80.98 81.36 12,765,798 -0.67(-0.81%)
Jun 02, 2025 81.36 82.05 81.09 82.02 11,633,756 +0.92(+1.14%)
May 30, 2025 81.10 81.23 80.56 81.10 13,595,673 +0.09(+0.11%)
May 29, 2025 81.11 81.11 80.64 81.01 9,090,745 +0.36(+0.45%)
May 28, 2025 80.85 80.91 80.54 80.65 12,658,574 -0.94(-1.16%)
May 27, 2025 81.61 81.72 81.43 81.59 7,915,615 +1.16(+1.44%)
May 23, 2025 79.62 80.58 79.59 80.43 10,955,179 +0.19(+0.23%)
May 22, 2025 80.02 80.46 79.89 80.25 9,252,459 -0.06(-0.07%)
May 21, 2025 80.89 81.16 80.28 80.31 8,978,072 -0.47(-0.58%)
May 20, 2025 80.56 80.84 80.51 80.78 9,890,600 +0.40(+0.50%)
May 19, 2025 79.64 80.39 79.62 80.37 7,926,271 +0.73(+0.91%)
May 16, 2025 79.41 79.71 79.24 79.65 7,295,702 +0.18(+0.22%)
May 15, 2025 79.18 79.51 78.98 79.47 7,134,815 +0.85(+1.09%)
May 14, 2025 79.23 79.26 78.56 78.62 7,303,707 -0.34(-0.44%)
May 13, 2025 78.78 79.16 78.70 78.96 10,089,664 +0.08(+0.10%)
May 12, 2025 78.67 78.89 78.23 78.88 11,631,846 +0.39(+0.50%)
May 09, 2025 78.69 78.70 78.28 78.49 8,322,280 +0.41(+0.53%)
May 08, 2025 78.56 78.58 78.04 78.08 11,271,010 -0.24(-0.30%)
May 07, 2025 78.40 78.62 78.07 78.31 9,640,035 -0.29(-0.37%)
May 06, 2025 78.60 78.85 78.51 78.61 9,754,904 -0.06(-0.07%)
May 05, 2025 78.74 78.86 78.64 78.67 7,137,777 +0.19(+0.24%)
May 02, 2025 78.39 78.69 78.25 78.48 8,396,066 +1.38(+1.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.