EAFE Ishares MSCI ETF (NY: EFA )

78.52 USD -1.66 (-2.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 78.73 78.93 78.43 78.52 36,755,080 -1.66(-2.07%)
Jun 17, 2021 80.22 80.39 79.80 80.18 27,756,306 -0.56(-0.69%)
Jun 16, 2021 81.31 81.40 80.47 80.74 21,706,667 -0.50(-0.62%)
Jun 15, 2021 81.21 81.27 81.07 81.24 17,729,157 +0.10(+0.12%)
Jun 14, 2021 80.93 81.16 80.88 81.14 17,081,926 +0.14(+0.17%)
Jun 11, 2021 80.91 81.06 80.69 81.00 12,864,848 +0.19(+0.24%)
Jun 10, 2021 80.67 80.95 80.58 80.81 16,852,365 -0.88(-1.08%)
Jun 09, 2021 81.88 81.94 81.61 81.69 20,203,691 -0.22(-0.27%)
Jun 08, 2021 82.03 82.11 81.77 81.91 13,218,658 -0.04(-0.05%)
Jun 07, 2021 81.87 81.99 81.76 81.95 16,738,760 +0.27(+0.33%)
Jun 04, 2021 81.53 81.74 81.40 81.68 13,335,270 +0.69(+0.85%)
Jun 03, 2021 80.96 81.09 80.75 80.99 16,987,619 -0.40(-0.49%)
Jun 02, 2021 81.27 81.51 81.16 81.39 13,561,228 +0.27(+0.33%)
Jun 01, 2021 81.50 81.52 81.02 81.12 27,524,189 +0.29(+0.36%)
May 28, 2021 80.84 81.14 80.79 80.83 21,449,527 +0.19(+0.24%)
May 27, 2021 80.62 80.79 80.40 80.64 16,211,248 +0.15(+0.19%)
May 26, 2021 80.45 80.63 80.35 80.49 12,731,980 -0.05(-0.06%)
May 25, 2021 80.77 80.84 80.41 80.54 14,338,948 +0.02(+0.02%)
May 24, 2021 80.25 80.62 80.19 80.52 12,358,605 +0.49(+0.61%)
May 21, 2021 80.18 80.21 79.76 80.03 26,751,582 +0.11(+0.14%)
May 20, 2021 79.39 80.04 79.36 79.92 21,650,340 +1.04(+1.32%)
May 19, 2021 78.59 79.19 78.21 78.88 30,391,683 -0.70(-0.88%)
May 18, 2021 80.04 80.07 79.58 79.58 16,527,120 +0.17(+0.21%)
May 17, 2021 79.10 79.42 79.03 79.41 16,702,686 -0.15(-0.19%)
May 14, 2021 79.01 79.64 78.96 79.56 18,601,688 +1.31(+1.67%)
May 13, 2021 77.69 78.42 77.66 78.25 36,208,786 +0.58(+0.75%)
May 12, 2021 78.39 78.74 77.51 77.67 32,602,205 -1.26(-1.60%)
May 11, 2021 78.53 79.11 78.42 78.93 34,624,648 -1.05(-1.31%)
May 10, 2021 80.67 80.67 79.92 79.98 17,054,707 -0.43(-0.53%)
May 07, 2021 79.65 80.45 79.57 80.41 23,331,021 +0.90(+1.13%)
May 06, 2021 78.96 79.54 78.71 79.51 21,533,142 +0.65(+0.82%)
May 05, 2021 78.75 79.03 78.46 78.86 17,990,051 +1.06(+1.36%)
May 04, 2021 78.11 78.31 77.41 77.80 29,179,872 -1.17(-1.48%)
May 03, 2021 78.75 79.06 78.57 78.97 21,382,184 +0.86(+1.10%)
Apr 30, 2021 78.62 78.75 77.83 78.11 28,951,400 -0.99(-1.25%)
Apr 29, 2021 79.34 79.38 78.61 79.10 16,410,980 +0.03(+0.04%)
Apr 28, 2021 78.81 79.26 78.74 79.07 14,288,614 +0.20(+0.25%)
Apr 27, 2021 78.74 78.93 78.64 78.87 13,612,223 -0.26(-0.33%)
Apr 26, 2021 79.10 79.23 79.00 79.13 14,052,117 +0.06(+0.08%)
Apr 23, 2021 78.55 79.23 78.53 79.07 18,608,900 +0.80(+1.02%)
Apr 22, 2021 78.71 78.78 78.14 78.27 22,677,842 -0.26(-0.33%)
Apr 21, 2021 77.58 78.56 77.56 78.53 15,615,644 +0.80(+1.03%)
Apr 20, 2021 78.24 78.33 77.55 77.73 29,570,131 -1.42(-1.79%)
Apr 19, 2021 79.37 79.42 78.93 79.15 15,205,180 -0.14(-0.18%)
Apr 16, 2021 79.02 79.31 78.89 79.29 17,058,600 +0.57(+0.72%)
Apr 15, 2021 78.56 78.75 78.49 78.72 20,478,136 +0.65(+0.83%)
Apr 14, 2021 78.05 78.35 78.00 78.07 13,079,212 +0.06(+0.08%)
Apr 13, 2021 77.67 78.03 77.62 78.01 12,712,491 +0.45(+0.58%)
Apr 12, 2021 77.67 77.74 77.44 77.56 13,729,452 -0.43(-0.55%)
Apr 09, 2021 77.69 78.05 77.69 77.99 16,330,400 +0.24(+0.31%)
Apr 08, 2021 77.66 77.87 77.51 77.75 15,502,520 +0.44(+0.57%)
Apr 07, 2021 77.17 77.42 77.11 77.31 14,349,383 +0.16(+0.21%)
Apr 06, 2021 77.05 77.27 76.96 77.15 18,995,856 -0.83(-1.06%)
Apr 05, 2021 77.49 78.05 77.36 77.98 20,340,483 +1.12(+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.