EAFE Ishares MSCI ETF (NY: EFA )

75.03 USD -0.48 (-0.64%)
Streaming Delayed Price Updated: 10:10 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 75.50 75.57 75.04 75.51 20,510,133 +0.06(+0.08%)
Jan 20, 2021 75.05 75.46 74.90 75.45 14,418,973 +0.51(+0.68%)
Jan 19, 2021 74.97 75.02 74.63 74.94 20,162,269 +0.54(+0.73%)
Jan 15, 2021 74.61 74.76 73.96 74.40 27,355,900 -1.18(-1.56%)
Jan 14, 2021 75.21 75.75 75.20 75.58 22,607,519 +0.60(+0.80%)
Jan 13, 2021 74.96 75.16 74.82 74.98 15,580,693 -0.10(-0.13%)
Jan 12, 2021 74.68 75.13 74.47 75.08 20,913,033 +0.34(+0.45%)
Jan 11, 2021 74.35 74.96 74.33 74.74 23,190,192 -0.99(-1.31%)
Jan 08, 2021 75.58 75.73 74.95 75.73 25,272,100 +0.70(+0.93%)
Jan 07, 2021 74.85 75.14 74.78 75.03 18,783,662 +0.08(+0.11%)
Jan 06, 2021 74.30 75.32 74.22 74.95 25,426,939 +0.85(+1.15%)
Jan 05, 2021 73.58 74.28 73.52 74.10 19,748,486 +0.76(+1.04%)
Jan 04, 2021 74.39 74.42 73.05 73.34 26,703,441 +0.38(+0.52%)
Dec 31, 2020 72.96 72.96 72.96 15,147,058 -0.56(-0.76%)
Dec 30, 2020 73.81 74.00 73.47 73.52 15,147,058 +0.10(+0.14%)
Dec 29, 2020 73.80 73.86 73.32 73.42 17,541,469 +0.47(+0.64%)
Dec 28, 2020 73.12 73.15 72.85 72.95 11,142,204 +0.59(+0.82%)
Dec 24, 2020 72.30 72.43 72.19 72.36 7,252,900 +0.03(+0.04%)
Dec 23, 2020 72.17 72.44 72.11 72.33 13,577,269 +0.77(+1.08%)
Dec 22, 2020 71.59 71.67 71.34 71.56 20,354,958 -0.18(-0.25%)
Dec 21, 2020 70.89 71.91 70.67 71.74 31,487,981 -0.93(-1.28%)
Dec 18, 2020 73.00 73.02 72.56 72.67 27,367,900 -0.38(-0.52%)
Dec 17, 2020 73.17 73.28 72.98 73.05 18,633,128 +0.51(+0.70%)
Dec 16, 2020 72.37 72.62 72.15 72.54 15,616,664 +0.28(+0.39%)
Dec 15, 2020 71.82 72.31 71.71 72.26 24,075,664 +0.73(+1.02%)
Dec 14, 2020 71.96 72.07 71.48 71.53 26,496,416 -0.65(-0.90%)
Dec 11, 2020 71.96 72.19 71.75 72.18 21,811,900 -0.22(-0.30%)
Dec 10, 2020 71.91 72.56 71.91 72.40 20,770,316 +0.10(+0.14%)
Dec 09, 2020 72.64 72.64 71.84 72.30 18,349,989 +0.10(+0.14%)
Dec 08, 2020 71.78 72.24 71.78 72.20 12,428,127 +0.25(+0.35%)
Dec 07, 2020 72.02 72.22 71.78 71.95 19,537,681 -0.59(-0.81%)
Dec 04, 2020 72.34 72.56 72.31 72.54 18,956,000 +0.61(+0.85%)
Dec 03, 2020 72.06 72.26 71.81 71.93 16,502,664 +0.12(+0.17%)
Dec 02, 2020 71.45 71.88 71.40 71.81 20,864,719 +0.01(+0.01%)
Dec 01, 2020 71.34 71.86 71.30 71.80 29,860,466 +1.65(+2.35%)
Nov 30, 2020 71.46 71.53 70.09 70.15 46,146,544 -1.56(-2.18%)
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 24,076,584 -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%)
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.