EAFE MSCI ETF (NY:IEFA)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	89.95	91.75	89.61	91.41	17,592,816	-0.50(-0.54%)
Apr 01, 2026	91.90	92.61	91.59	91.91	15,798,751	+1.38(+1.52%)
Mar 31, 2026	89.01	90.60	88.61	90.53	23,208,886	+2.84(+3.24%)
Mar 30, 2026	88.21	88.53	87.33	87.69	11,645,619	+0.22(+0.25%)
Mar 27, 2026	88.01	88.45	87.22	87.47	14,970,088	-0.86(-0.97%)
Mar 26, 2026	89.01	89.75	88.28	88.33	11,627,002	-1.81(-2.01%)
Mar 25, 2026	90.41	90.62	89.67	90.14	15,262,571	+1.36(+1.53%)
Mar 24, 2026	88.25	89.35	88.04	88.78	16,146,124	-0.63(-0.70%)
Mar 23, 2026	89.17	90.46	88.54	89.41	30,511,132	+2.18(+2.50%)
Mar 20, 2026	89.63	89.70	86.78	87.23	21,736,314	-2.81(-3.12%)
Mar 19, 2026	88.48	90.57	88.39	90.04	22,555,816	-0.16(-0.18%)
Mar 18, 2026	91.32	91.44	90.12	90.20	11,874,039	-1.49(-1.63%)
Mar 17, 2026	92.05	92.22	91.56	91.69	11,902,320	+0.25(+0.27%)
Mar 16, 2026	90.98	91.64	90.83	91.44	12,277,493	+1.66(+1.85%)
Mar 13, 2026	91.09	91.45	89.66	89.78	14,352,377	-1.12(-1.23%)
Mar 12, 2026	91.45	91.55	90.48	90.90	19,948,048	-1.47(-1.59%)
Mar 11, 2026	92.01	92.74	91.72	92.37	12,289,825	-0.23(-0.25%)
Mar 10, 2026	93.08	94.13	92.47	92.60	34,174,832	+0.16(+0.17%)
Mar 09, 2026	90.34	92.76	89.63	92.44	28,956,882	+0.57(+0.62%)
Mar 06, 2026	90.90	92.22	90.72	91.87	21,200,246	-0.77(-0.83%)
Mar 05, 2026	93.18	93.67	91.76	92.64	24,444,432	-1.98(-2.09%)
Mar 04, 2026	94.13	94.75	93.70	94.62	40,071,944	+1.14(+1.22%)
Mar 03, 2026	92.22	93.89	91.35	93.48	37,663,972	-2.94(-3.05%)
Mar 02, 2026	95.97	96.83	95.92	96.42	23,279,792	-1.90(-1.93%)
Feb 27, 2026	98.53	98.83	98.22	98.32	18,056,424	-0.11(-0.11%)
Feb 26, 2026	98.51	98.58	97.81	98.43	15,179,510	-0.13(-0.13%)
Feb 25, 2026	98.16	98.67	98.06	98.56	13,211,875	+0.94(+0.96%)
Feb 24, 2026	97.22	97.85	97.10	97.62	11,785,601	+0.17(+0.17%)
Feb 23, 2026	97.82	98.07	97.22	97.45	16,102,059	-0.48(-0.49%)
Feb 20, 2026	97.01	98.00	96.91	97.93	22,296,902	+0.88(+0.91%)
Feb 19, 2026	96.70	97.12	96.52	97.05	13,229,513	-0.29(-0.30%)
Feb 18, 2026	97.44	97.90	97.16	97.34	12,202,911	+0.06(+0.06%)
Feb 17, 2026	96.56	97.41	96.19	97.28	12,939,266	+0.00(+0.01%)
Feb 13, 2026	96.97	97.47	96.55	97.28	15,674,981	+0.08(+0.08%)
Feb 12, 2026	98.15	98.24	96.94	97.20	18,605,556	-0.71(-0.73%)
Feb 11, 2026	97.86	98.16	97.26	97.91	15,296,184	+0.53(+0.54%)
Feb 10, 2026	97.59	97.72	97.33	97.38	14,165,892	+0.36(+0.37%)
Feb 09, 2026	96.33	97.17	96.19	97.02	18,028,584	+1.36(+1.42%)
Feb 06, 2026	94.82	95.70	94.78	95.66	14,045,598	+2.08(+2.22%)
Feb 05, 2026	93.95	94.36	93.54	93.58	15,341,220	-1.36(-1.43%)
Feb 04, 2026	95.61	95.72	94.54	94.94	20,843,144	+0.33(+0.35%)
Feb 03, 2026	94.33	94.79	93.89	94.61	16,294,706	+0.07(+0.07%)

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 Privacy Policy and Terms Of Service.