EAFE Ishares MSCI ETF (NY: EFA )

64.99 USD +0.43 (+0.67%)
Streaming Delayed Price Updated: 6:43 AM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 65.02 65.18 64.76 65.05 23,945,547 +0.07(+0.11%)
Aug 31, 2020 65.31 65.52 64.95 64.98 24,929,887 -0.50(-0.76%)
Aug 28, 2020 65.41 65.51 65.06 65.48 15,197,200 +0.46(+0.71%)
Aug 27, 2020 65.73 65.76 64.78 65.02 24,413,906 -0.67(-1.02%)
Aug 26, 2020 65.34 65.77 65.26 65.69 19,549,764 +0.38(+0.58%)
Aug 25, 2020 65.63 65.64 64.96 65.31 18,507,531 +0.04(+0.06%)
Aug 24, 2020 65.39 65.40 65.00 65.27 14,627,711 +0.85(+1.32%)
Aug 21, 2020 64.01 64.43 63.98 64.42 15,926,400 -0.33(-0.51%)
Aug 20, 2020 64.35 64.86 64.29 64.75 19,825,872 -0.21(-0.32%)
Aug 19, 2020 65.54 65.62 64.92 64.96 15,591,900 -0.29(-0.44%)
Aug 18, 2020 65.53 65.62 65.06 65.25 23,832,612 -0.04(-0.06%)
Aug 17, 2020 65.11 65.32 65.10 65.29 11,429,929 +0.49(+0.76%)
Aug 14, 2020 64.74 64.93 64.62 64.80 10,874,100 -0.40(-0.61%)
Aug 13, 2020 65.41 65.58 65.01 65.20 17,783,144 -0.29(-0.44%)
Aug 12, 2020 65.35 65.76 65.25 65.49 28,638,494 +1.42(+2.22%)
Aug 11, 2020 64.93 64.97 64.02 64.07 31,465,509 +0.23(+0.36%)
Aug 10, 2020 63.68 63.85 63.47 63.84 10,049,000 +0.21(+0.33%)
Aug 07, 2020 63.27 63.64 63.20 63.63 14,988,900 -0.26(-0.41%)
Aug 06, 2020 63.57 63.99 63.40 63.89 17,210,477 +0.07(+0.11%)
Aug 05, 2020 64.09 64.26 63.73 63.82 17,909,469 +0.21(+0.33%)
Aug 04, 2020 62.97 63.61 62.94 63.61 16,236,797 +0.35(+0.55%)
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.