EAFE Ishares MSCI ETF (NY: EFA )

75.57 USD -0.80 (-1.05%)
Streaming Delayed Price Updated: 1:27 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 75.66 76.45 75.47 76.37 21,877,580 +0.24(+0.32%)
Feb 23, 2021 75.97 76.37 75.30 76.13 25,014,456 +0.07(+0.09%)
Feb 22, 2021 76.02 76.52 75.97 76.06 19,515,827 -0.19(-0.25%)
Feb 19, 2021 76.34 76.59 76.14 76.25 14,962,500 +0.22(+0.29%)
Feb 18, 2021 75.85 76.08 75.49 76.03 19,191,750 -0.38(-0.50%)
Feb 17, 2021 76.30 76.53 76.01 76.41 19,222,034 -0.45(-0.59%)
Feb 16, 2021 76.99 77.17 76.72 76.86 20,225,650 +0.55(+0.72%)
Feb 12, 2021 75.68 76.35 75.67 76.31 11,946,700 +0.42(+0.55%)
Feb 11, 2021 75.79 75.90 75.50 75.89 12,314,084 +0.51(+0.68%)
Feb 10, 2021 75.87 75.93 75.07 75.38 15,401,289 -0.26(-0.34%)
Feb 09, 2021 75.34 75.69 75.26 75.64 16,337,595 +0.41(+0.54%)
Feb 08, 2021 75.25 75.43 75.03 75.23 16,405,644 +0.52(+0.70%)
Feb 05, 2021 74.61 74.75 74.32 74.71 10,955,501 +0.46(+0.62%)
Feb 04, 2021 73.89 74.25 73.82 74.25 10,500,252 +0.08(+0.11%)
Feb 03, 2021 74.02 74.21 73.81 74.17 11,345,808 +0.18(+0.24%)
Feb 02, 2021 73.65 74.05 73.47 73.99 20,388,456 +0.74(+1.01%)
Feb 01, 2021 73.28 73.32 72.93 73.25 23,243,925 +0.86(+1.19%)
Jan 29, 2021 73.04 73.25 72.00 72.39 42,149,503 -1.53(-2.07%)
Jan 28, 2021 73.64 74.34 73.57 73.92 26,658,603 +0.47(+0.64%)
Jan 27, 2021 73.79 74.23 73.18 73.45 31,245,191 -1.72(-2.29%)
Jan 26, 2021 75.17 75.26 74.90 75.17 14,175,189 +0.11(+0.15%)
Jan 25, 2021 74.58 75.07 74.14 75.06 21,748,094 -0.09(-0.12%)
Jan 22, 2021 74.86 75.28 74.83 75.15 18,854,700 -0.36(-0.48%)
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%)
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.