EAFE Ishares MSCI ETF (NY: EFA )

71.59 -0.14 (-0.20%)
Streaming Delayed Price Updated: 11:42 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 71.74 71.82 71.16 71.74 13,272,285 +0.06(+0.08%)
Jan 25, 2023 70.98 71.74 70.93 71.68 14,252,097 +0.47(+0.66%)
Jan 24, 2023 70.91 71.36 70.67 71.21 12,994,433 -0.09(-0.13%)
Jan 23, 2023 70.70 71.31 70.67 71.30 24,253,484 +0.29(+0.41%)
Jan 20, 2023 70.36 71.03 70.17 71.01 28,289,512 +0.62(+0.88%)
Jan 19, 2023 70.28 70.54 70.02 70.39 23,521,236 -0.11(-0.16%)
Jan 18, 2023 71.55 71.68 70.50 70.50 35,928,076 -0.25(-0.35%)
Jan 17, 2023 70.78 71.06 70.56 70.75 25,388,244 +0.22(+0.31%)
Jan 13, 2023 69.81 70.55 69.81 70.53 18,092,116 +0.37(+0.53%)
Jan 12, 2023 69.71 70.28 69.00 70.16 19,763,192 +1.02(+1.48%)
Jan 11, 2023 68.95 69.15 68.73 69.14 17,627,044 +0.52(+0.76%)
Jan 10, 2023 68.33 68.63 68.17 68.62 18,810,824 +0.20(+0.29%)
Jan 09, 2023 68.65 69.06 68.38 68.42 23,392,256 +0.29(+0.43%)
Jan 06, 2023 66.83 68.17 66.44 68.13 17,951,408 +1.70(+2.56%)
Jan 05, 2023 66.47 66.69 66.30 66.43 17,374,160 -0.67(-1.00%)
Jan 04, 2023 67.18 67.32 66.71 67.10 26,751,460 +0.88(+1.33%)
Jan 03, 2023 66.46 66.83 65.90 66.22 25,179,462 +0.58(+0.88%)
Dec 30, 2022 65.95 66.18 65.57 65.64 25,629,034 -0.68(-1.03%)
Dec 29, 2022 66.04 66.50 66.00 66.32 17,454,888 +1.03(+1.58%)
Dec 28, 2022 66.13 66.33 65.29 65.29 14,526,932 -0.70(-1.06%)
Dec 27, 2022 65.94 66.24 65.82 65.99 16,247,381 +0.10(+0.15%)
Dec 23, 2022 65.55 65.99 65.41 65.89 12,536,585 +0.23(+0.35%)
Dec 22, 2022 65.95 65.96 65.11 65.66 21,251,384 -0.54(-0.82%)
Dec 21, 2022 65.92 66.39 65.85 66.20 17,102,216 +0.68(+1.04%)
Dec 20, 2022 65.40 65.85 65.31 65.52 21,440,592 +0.26(+0.40%)
Dec 19, 2022 65.63 65.72 65.09 65.26 21,180,660 -0.16(-0.24%)
Dec 16, 2022 65.46 65.76 65.13 65.42 23,998,706 -0.58(-0.88%)
Dec 15, 2022 66.89 67.00 65.77 66.00 25,617,476 -1.73(-2.55%)
Dec 14, 2022 67.89 68.33 67.28 67.73 23,707,448 -0.06(-0.09%)
Dec 13, 2022 68.65 68.78 67.53 67.79 29,376,968 +0.95(+1.42%)
Dec 12, 2022 66.63 66.84 66.41 66.84 19,938,328 +0.20(+0.30%)
Dec 09, 2022 66.76 67.15 66.60 66.64 25,876,620 +0.04(+0.06%)
Dec 08, 2022 66.25 66.67 66.05 66.60 20,161,034 +0.34(+0.51%)
Dec 07, 2022 66.29 66.54 66.01 66.26 23,367,742 +0.00(+0.00%)
Dec 06, 2022 66.70 66.84 65.98 66.26 25,780,848 -0.30(-0.45%)
Dec 05, 2022 67.22 67.41 66.37 66.56 26,410,560 -0.89(-1.31%)
Dec 02, 2022 66.87 67.66 66.87 67.45 36,376,200 -0.05(-0.07%)
Dec 01, 2022 67.60 67.79 67.15 67.50 24,306,496 +0.65(+0.97%)
Nov 30, 2022 66.20 67.08 65.57 66.85 42,135,160 +1.17(+1.77%)
Nov 29, 2022 65.66 66.05 65.52 65.69 17,737,840 +0.19(+0.29%)
Nov 28, 2022 66.02 66.30 65.45 65.50 18,693,268 -0.86(-1.29%)
Nov 25, 2022 66.09 66.49 66.09 66.35 10,978,310 +0.34(+0.51%)
Nov 23, 2022 65.42 66.11 65.42 66.01 13,460,660 +0.72(+1.10%)
Nov 22, 2022 64.81 65.32 64.71 65.30 14,757,733 +0.90(+1.39%)
Nov 21, 2022 64.34 64.52 64.11 64.40 21,965,270 -0.49(-0.75%)
Nov 18, 2022 65.06 65.07 64.67 64.89 18,505,106 +0.13(+0.20%)
Nov 17, 2022 63.96 64.79 63.94 64.76 21,356,520 -0.03(-0.05%)
Nov 16, 2022 65.04 65.14 64.60 64.79 22,821,674 -0.15(-0.23%)
Nov 15, 2022 65.56 65.67 64.34 64.94 35,096,956 +0.43(+0.66%)
Nov 14, 2022 64.67 65.08 64.51 64.51 21,686,760 -0.69(-1.05%)
Nov 11, 2022 64.50 65.29 64.25 65.20 24,167,966 +1.27(+1.99%)
Nov 10, 2022 63.01 63.92 62.67 63.92 29,759,946 +3.40(+5.61%)
Nov 09, 2022 60.96 61.39 60.52 60.53 22,508,592 -0.86(-1.40%)
Nov 08, 2022 61.11 61.76 60.97 61.38 19,962,738 +0.69(+1.13%)
Nov 07, 2022 60.73 60.97 60.46 60.70 19,984,044 +0.19(+0.31%)
Nov 04, 2022 59.93 60.58 59.55 60.51 33,891,972 +2.33(+4.01%)
Nov 03, 2022 57.88 58.45 57.83 58.18 23,699,046 -0.50(-0.85%)
Nov 02, 2022 59.63 58.67 58.67 30,812,752 -0.87(-1.46%)
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.