EAFE Ishares MSCI ETF (NY: EFA )

70.67 USD -1.04 (-1.46%)
Streaming Delayed Price Updated: 11:46 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 71.38 71.77 71.37 71.71 11,839,100 +0.49(+0.69%)
Nov 25, 2020 70.89 71.40 70.75 71.22 19,214,800 -0.09(-0.13%)
Nov 24, 2020 70.91 71.38 70.83 71.31 23,399,331 +1.06(+1.51%)
Nov 23, 2020 70.60 70.68 70.01 70.25 14,340,287 -0.10(-0.14%)
Nov 20, 2020 70.12 70.44 70.05 70.35 18,571,900 +0.21(+0.30%)
Nov 19, 2020 69.64 70.19 69.51 70.14 24,048,000 +0.49(+0.70%)
Nov 18, 2020 70.13 70.35 69.65 69.65 15,014,347 -0.37(-0.53%)
Nov 17, 2020 69.84 70.22 69.66 70.02 18,574,517 -0.07(-0.10%)
Nov 16, 2020 70.07 70.14 69.71 70.09 20,292,130 +0.72(+1.04%)
Nov 13, 2020 68.75 69.41 68.72 69.37 21,598,100 +1.05(+1.54%)
Nov 12, 2020 68.75 68.97 68.16 68.32 24,076,684 -1.01(-1.46%)
Nov 11, 2020 69.24 69.38 69.04 69.33 16,610,402 +0.58(+0.84%)
Nov 10, 2020 68.73 69.12 68.55 68.75 37,172,591 +0.61(+0.90%)
Nov 09, 2020 69.36 69.38 68.12 68.14 43,605,434 +1.93(+2.91%)
Nov 06, 2020 66.32 66.49 66.10 66.21 21,980,100 +0.14(+0.21%)
Nov 05, 2020 66.01 66.18 65.67 66.07 28,527,666 +1.55(+2.40%)
Nov 04, 2020 64.10 65.07 63.84 64.52 26,490,175 +0.70(+1.10%)
Nov 03, 2020 63.41 64.05 63.33 63.82 26,474,528 +1.63(+2.62%)
Nov 02, 2020 62.08 62.24 61.76 62.19 24,388,595 +0.80(+1.30%)
Oct 30, 2020 61.44 61.53 60.97 61.39 35,889,900 -0.32(-0.52%)
Oct 29, 2020 61.46 61.91 61.14 61.71 30,898,366 +0.29(+0.47%)
Oct 28, 2020 61.91 62.04 61.37 61.42 36,132,553 -1.89(-2.99%)
Oct 27, 2020 63.70 63.72 63.22 63.31 19,616,919 -0.50(-0.78%)
Oct 26, 2020 64.16 64.24 63.42 63.81 17,745,739 -1.17(-1.80%)
Oct 23, 2020 64.95 64.98 64.58 64.98 19,334,100 +0.42(+0.65%)
Oct 22, 2020 64.44 64.67 64.10 64.56 20,533,741 +0.05(+0.08%)
Oct 21, 2020 64.71 65.04 64.49 64.51 21,699,072 -0.31(-0.48%)
Oct 20, 2020 64.97 65.18 64.81 64.82 23,268,034 +0.32(+0.50%)
Oct 19, 2020 65.09 65.17 64.42 64.50 14,736,364 -0.24(-0.37%)
Oct 16, 2020 64.65 65.02 64.60 64.74 15,792,500 +0.30(+0.47%)
Oct 15, 2020 63.94 64.50 63.92 64.44 20,631,770 -0.77(-1.18%)
Oct 14, 2020 65.53 65.64 65.15 65.21 13,143,984 -0.11(-0.17%)
Oct 13, 2020 65.52 65.52 65.19 65.32 16,260,531 -0.74(-1.12%)
Oct 12, 2020 65.83 66.11 65.76 66.06 9,676,136 +0.38(+0.58%)
Oct 09, 2020 65.51 65.72 65.42 65.68 22,181,498 +0.51(+0.78%)
Oct 08, 2020 65.01 65.19 64.94 65.17 13,385,039 +0.45(+0.70%)
Oct 07, 2020 64.62 64.81 64.49 64.72 17,055,533 +0.55(+0.86%)
Oct 06, 2020 64.91 64.95 64.04 64.17 22,901,394 -0.69(-1.06%)
Oct 05, 2020 64.41 64.88 64.39 64.86 14,564,077 +0.97(+1.52%)
Oct 02, 2020 63.24 64.04 63.20 63.89 25,285,500 -0.13(-0.20%)
Oct 01, 2020 64.00 64.07 63.64 64.02 33,266,741 +0.37(+0.58%)
Sep 30, 2020 63.72 64.13 63.42 63.65 37,083,003 -0.31(-0.48%)
Sep 29, 2020 64.03 64.23 63.72 63.96 16,168,284 -0.07(-0.11%)
Sep 28, 2020 63.89 64.05 63.78 64.03 18,102,731 +0.95(+1.51%)
Sep 25, 2020 62.33 63.10 62.14 63.08 24,180,700 +0.21(+0.33%)
Sep 24, 2020 62.77 63.28 62.45 62.87 25,234,862 -0.06(-0.10%)
Sep 23, 2020 63.84 63.88 62.86 62.93 18,325,764 -0.53(-0.84%)
Sep 22, 2020 63.48 63.55 62.88 63.46 15,810,817 -0.02(-0.03%)
Sep 21, 2020 63.51 63.56 62.80 63.48 39,928,712 -1.65(-2.53%)
Sep 18, 2020 65.47 65.50 64.91 65.13 27,897,500 -0.53(-0.81%)
Sep 17, 2020 65.18 65.68 65.12 65.66 18,149,744 +0.09(+0.14%)
Sep 16, 2020 65.76 66.02 65.45 65.57 18,052,552 +0.00(+0.00%)
Sep 15, 2020 65.81 65.84 65.43 65.57 17,675,722 +0.42(+0.64%)
Sep 14, 2020 65.35 65.45 65.10 65.15 14,663,452 +0.35(+0.54%)
Sep 11, 2020 64.95 65.14 64.53 64.80 29,958,900 +0.64(+1.00%)
Sep 10, 2020 65.27 65.37 64.16 64.16 30,361,044 -0.76(-1.17%)
Sep 09, 2020 64.75 65.16 64.63 64.92 23,374,016 +1.19(+1.87%)
Sep 08, 2020 63.73 64.27 63.49 63.73 26,869,622 -0.79(-1.22%)
Sep 04, 2020 64.69 64.85 63.35 64.52 33,992,700 +0.09(+0.14%)
Sep 03, 2020 65.71 65.76 64.16 64.43 43,834,316 -1.49(-2.26%)
Sep 02, 2020 65.52 65.97 65.27 65.92 20,748,359 +0.87(+1.34%)
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.