EAFE Ishares MSCI ETF (NY: EFA )

76.34 USD -1.05 (-1.36%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 77.15 77.24 76.21 76.34 60,781,324 -1.05(-1.36%)
Jan 20, 2022 78.05 78.45 77.29 77.39 38,269,365 -0.38(-0.49%)
Jan 19, 2022 78.23 78.38 77.71 77.77 34,437,757 -0.07(-0.09%)
Jan 18, 2022 78.07 78.26 77.66 77.84 37,504,789 -1.16(-1.47%)
Jan 14, 2022 79.00 0 -0.08(-0.10%)
Jan 13, 2022 79.89 79.94 78.98 79.08 24,991,189 -0.58(-0.73%)
Jan 12, 2022 79.38 79.72 79.30 79.66 30,780,725 +0.77(+0.98%)
Jan 11, 2022 78.09 78.92 77.87 78.89 30,844,043 +0.85(+1.09%)
Jan 10, 2022 77.89 78.09 77.36 78.04 45,587,021 -0.73(-0.93%)
Jan 07, 2022 78.50 78.89 78.20 78.77 22,833,950 +0.23(+0.29%)
Jan 06, 2022 78.68 78.92 78.32 78.54 32,472,912 -0.40(-0.51%)
Jan 05, 2022 79.94 80.04 78.94 78.94 24,704,315 -0.70(-0.88%)
Jan 04, 2022 79.68 79.88 79.43 79.64 24,313,754 +0.45(+0.57%)
Jan 03, 2022 79.14 79.22 78.78 79.19 24,096,546 +0.51(+0.65%)
Dec 31, 2021 78.74 79.08 78.63 78.68 23,252,258 -0.07(-0.09%)
Dec 30, 2021 79.03 79.13 78.69 78.75 20,616,512 -0.37(-0.47%)
Dec 29, 2021 79.05 79.22 78.93 79.12 15,043,354 -0.03(-0.04%)
Dec 28, 2021 79.20 79.39 79.11 79.15 15,631,267 +0.03(+0.04%)
Dec 27, 2021 78.55 79.12 78.54 79.12 15,219,665 +0.61(+0.78%)
Dec 23, 2021 78.13 78.69 78.12 78.51 28,320,130 +0.46(+0.59%)
Dec 22, 2021 77.22 78.34 77.19 78.05 21,610,353 +0.72(+0.93%)
Dec 21, 2021 76.85 77.37 76.79 77.33 22,742,098 +0.85(+1.11%)
Dec 20, 2021 76.20 76.53 76.00 76.48 26,303,358 -0.17(-0.22%)
Dec 17, 2021 77.06 77.25 76.60 76.65 44,756,809 -0.98(-1.26%)
Dec 16, 2021 78.00 78.08 77.44 77.63 44,619,649 +0.01(+0.01%)
Dec 15, 2021 76.79 77.64 76.43 77.62 31,109,393 +1.04(+1.36%)
Dec 14, 2021 76.67 76.96 76.24 76.58 30,040,478 -0.41(-0.53%)
Dec 13, 2021 77.39 77.49 76.90 76.99 27,600,527 -2.08(-2.63%)
Dec 10, 2021 79.04 79.14 78.78 79.07 23,493,136 +0.17(+0.22%)
Dec 09, 2021 79.04 79.13 78.84 78.90 32,025,544 -0.66(-0.83%)
Dec 08, 2021 79.47 79.68 79.28 79.56 21,619,364 +0.15(+0.19%)
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%)
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.