EAFE Ishares MSCI ETF (NY: EFA )

77.13 USD -2.13 (-2.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 80.95 81.30 80.79 81.27 20,337,434 +0.78(+0.97%)
Oct 29, 2021 80.27 80.55 80.19 80.49 25,406,963 -0.47(-0.58%)
Oct 28, 2021 80.57 81.02 80.54 80.96 15,260,171 +0.78(+0.97%)
Oct 27, 2021 80.51 80.63 80.16 80.18 18,448,992 -0.32(-0.40%)
Oct 26, 2021 80.83 80.50 10,552,189 +0.16(+0.20%)
Oct 25, 2021 80.29 80.47 80.06 80.34 13,658,068 -0.16(-0.20%)
Oct 22, 2021 80.37 80.66 80.15 80.50 22,173,475 +0.48(+0.60%)
Oct 21, 2021 79.88 80.15 79.84 80.02 16,279,152 -0.38(-0.47%)
Oct 20, 2021 80.20 80.50 80.12 80.40 11,235,455 +0.28(+0.35%)
Oct 19, 2021 79.95 80.25 79.90 80.12 14,648,974 +0.48(+0.60%)
Oct 18, 2021 79.38 79.68 79.24 79.64 19,044,716 -0.34(-0.43%)
Oct 15, 2021 79.76 80.00 79.67 79.98 25,161,337 +0.66(+0.83%)
Oct 14, 2021 79.29 79.39 79.11 79.32 19,498,258 +0.78(+0.99%)
Oct 13, 2021 78.18 78.64 78.00 78.54 23,073,575 +0.77(+0.99%)
Oct 12, 2021 77.87 78.04 77.63 77.77 18,697,375 +0.04(+0.05%)
Oct 11, 2021 78.16 78.41 77.72 77.73 23,542,562 -0.25(-0.32%)
Oct 08, 2021 78.19 78.25 77.84 77.98 23,696,828 -0.01(-0.01%)
Oct 07, 2021 77.81 78.31 77.80 77.99 19,908,685 +0.60(+0.78%)
Oct 06, 2021 76.65 77.43 76.43 77.39 36,989,928 -0.52(-0.67%)
Oct 05, 2021 77.55 78.19 77.46 77.91 26,048,669 +0.53(+0.68%)
Oct 04, 2021 77.96 78.06 77.11 77.38 32,996,450 -0.82(-1.05%)
Oct 01, 2021 78.05 78.38 77.50 78.20 44,524,894 +0.19(+0.24%)
Sep 30, 2021 78.40 78.52 77.82 78.01 39,507,847 -0.31(-0.40%)
Sep 29, 2021 78.71 78.76 78.24 78.32 31,733,244 -0.18(-0.23%)
Sep 28, 2021 79.04 79.08 78.24 78.50 48,064,925 -1.75(-2.18%)
Sep 27, 2021 80.07 80.32 79.97 80.25 15,526,485 -0.05(-0.06%)
Sep 24, 2021 80.22 80.50 80.17 80.30 20,066,305 -0.76(-0.94%)
Sep 23, 2021 80.82 81.22 80.77 81.06 31,257,844 +0.87(+1.08%)
Sep 22, 2021 80.18 80.80 80.12 80.19 28,718,457 +0.40(+0.50%)
Sep 21, 2021 80.08 80.21 79.68 79.79 37,472,282 +0.78(+0.99%)
Sep 20, 2021 78.74 79.20 78.33 79.01 45,017,070 -1.49(-1.85%)
Sep 17, 2021 81.07 81.21 80.23 80.50 37,070,619 -1.07(-1.31%)
Sep 16, 2021 81.35 81.59 81.13 81.57 25,993,812 -0.13(-0.16%)
Sep 15, 2021 81.38 81.71 81.21 81.70 26,233,851 +0.24(+0.29%)
Sep 14, 2021 82.04 82.05 81.38 81.46 19,177,755 -0.34(-0.42%)
Sep 13, 2021 81.95 81.96 81.52 81.80 22,335,050 +0.64(+0.79%)
Sep 10, 2021 81.92 81.98 81.14 81.16 26,709,869 -0.18(-0.22%)
Sep 09, 2021 81.45 81.76 81.26 81.34 18,998,291 -0.14(-0.17%)
Sep 08, 2021 81.78 81.92 81.35 81.48 22,764,279 -0.65(-0.79%)
Sep 07, 2021 82.20 82.29 82.08 82.13 13,967,806 +0.06(+0.07%)
Sep 03, 2021 81.80 82.18 81.69 82.07 16,304,817 +0.37(+0.45%)
Sep 02, 2021 81.71 81.88 81.61 81.70 13,827,387 +0.33(+0.41%)
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.