EAFE Ishares MSCI ETF (NY: EFA )

79.56 USD +1.31 (+1.67%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 76.26 76.93 76.21 76.86 26,312,600 +0.99(+1.30%)
Mar 31, 2021 75.88 76.23 75.82 75.87 32,191,647 -0.33(-0.43%)
Mar 30, 2021 75.89 76.26 75.81 76.20 15,377,431 -0.10(-0.13%)
Mar 29, 2021 76.14 76.43 75.92 76.30 18,381,641 -0.30(-0.39%)
Mar 26, 2021 75.88 76.62 75.87 76.60 27,381,700 +0.98(+1.30%)
Mar 25, 2021 75.00 75.66 74.83 75.62 25,182,994 +0.56(+0.75%)
Mar 24, 2021 75.23 75.59 75.05 75.06 20,717,028 -0.38(-0.50%)
Mar 23, 2021 75.98 76.09 75.34 75.44 22,514,227 -1.06(-1.39%)
Mar 22, 2021 76.30 76.69 76.24 76.50 27,978,209 +0.07(+0.09%)
Mar 19, 2021 76.21 76.51 75.76 76.43 31,465,200 +0.21(+0.28%)
Mar 18, 2021 76.54 77.06 76.21 76.22 23,177,377 -0.70(-0.91%)
Mar 17, 2021 76.21 77.01 76.11 76.92 16,305,003 +0.45(+0.59%)
Mar 16, 2021 76.52 76.58 76.34 76.47 16,662,642 +0.13(+0.17%)
Mar 15, 2021 76.17 76.38 75.72 76.34 17,320,131 +0.06(+0.08%)
Mar 12, 2021 75.68 76.31 75.65 76.28 16,342,400 +0.19(+0.25%)
Mar 11, 2021 75.93 76.22 75.75 76.09 15,485,305 +0.40(+0.53%)
Mar 10, 2021 75.70 75.79 75.33 75.69 19,466,834 +0.32(+0.42%)
Mar 09, 2021 75.18 75.52 75.06 75.37 19,060,162 +1.00(+1.34%)
Mar 08, 2021 74.32 74.90 74.14 74.37 25,080,942 -0.26(-0.35%)
Mar 05, 2021 74.61 74.75 73.56 74.63 29,694,100 +0.48(+0.65%)
Mar 04, 2021 74.93 75.24 73.72 74.15 34,499,881 -0.71(-0.95%)
Mar 03, 2021 75.09 75.41 74.75 74.86 20,856,073 -0.46(-0.61%)
Mar 02, 2021 75.34 75.58 75.11 75.32 22,204,888 -0.08(-0.11%)
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.