Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

EAFE MSCI ETF (NY: IEFA )

73.98 -0.42 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 75.32 75.34 74.25 74.40 5,408,717 -0.71(-0.95%)
Jul 17, 2024 75.13 75.42 75.02 75.11 6,112,931 -0.38(-0.50%)
Jul 16, 2024 74.92 75.51 74.81 75.49 6,507,621 +0.38(+0.51%)
Jul 15, 2024 75.59 75.61 75.00 75.11 4,399,880 -0.61(-0.81%)
Jul 12, 2024 75.53 75.98 75.48 75.72 7,009,381 +0.83(+1.11%)
Jul 11, 2024 75.13 75.30 74.86 74.89 5,563,705 +0.27(+0.36%)
Jul 10, 2024 74.25 74.68 74.17 74.62 5,808,066 +0.99(+1.34%)
Jul 09, 2024 73.78 73.81 73.42 73.63 6,463,087 -0.27(-0.37%)
Jul 08, 2024 74.32 74.38 73.86 73.90 5,838,630 -0.36(-0.48%)
Jul 05, 2024 74.37 74.38 73.73 74.26 4,634,173 +0.48(+0.65%)
Jul 03, 2024 73.49 73.82 73.45 73.78 5,928,047 +0.86(+1.18%)
Jul 02, 2024 72.53 72.95 72.45 72.92 6,835,616 +0.18(+0.25%)
Jul 01, 2024 73.04 73.25 72.53 72.74 7,143,061 +0.10(+0.14%)
Jun 28, 2024 72.56 72.86 72.33 72.64 7,533,349 +0.07(+0.10%)
Jun 27, 2024 72.65 72.80 72.41 72.57 12,483,121 +0.10(+0.14%)
Jun 26, 2024 72.38 72.62 72.27 72.47 7,430,906 -0.57(-0.78%)
Jun 25, 2024 72.88 73.13 72.75 73.04 6,043,523 +0.13(+0.18%)
Jun 24, 2024 72.95 73.26 72.86 72.91 7,462,780 +0.62(+0.86%)
Jun 21, 2024 72.30 72.42 72.06 72.29 5,952,036 -0.54(-0.74%)
Jun 20, 2024 72.73 72.95 72.60 72.83 6,733,250 +0.03(+0.04%)
Jun 18, 2024 72.56 72.85 72.51 72.80 12,355,121 +0.26(+0.36%)
Jun 17, 2024 72.08 72.56 71.81 72.54 14,159,484 +0.29(+0.40%)
Jun 14, 2024 72.11 72.28 71.78 72.25 8,675,822 -0.74(-1.01%)
Jun 13, 2024 73.48 73.48 72.68 72.99 7,119,882 -1.09(-1.47%)
Jun 12, 2024 74.41 74.56 73.94 74.08 11,321,783 +0.93(+1.27%)
Jun 11, 2024 73.18 73.34 72.80 73.15 6,759,315 -0.87(-1.18%)
Jun 10, 2024 73.59 74.10 73.47 74.02 5,034,427 +0.00(+0.00%)
Jun 07, 2024 74.23 74.43 73.94 74.02 7,826,362 -0.85(-1.13%)
Jun 06, 2024 74.69 74.87 74.60 74.87 7,097,967 +0.21(+0.28%)
Jun 05, 2024 74.56 74.69 74.12 74.66 5,604,871 +0.43(+0.58%)
Jun 04, 2024 74.18 74.37 73.93 74.23 7,616,914 -0.15(-0.20%)
Jun 03, 2024 74.42 74.58 74.06 74.37 8,407,585 +0.24(+0.32%)
May 31, 2024 74.00 74.17 73.60 74.14 8,296,846 +0.68(+0.92%)
May 30, 2024 73.30 73.63 73.26 73.46 5,829,557 +0.70(+0.96%)
May 29, 2024 73.04 73.14 72.74 72.76 6,582,347 -1.24(-1.67%)
May 28, 2024 74.33 74.33 73.75 74.00 5,728,806 +0.02(+0.03%)
May 24, 2024 73.75 74.09 73.65 73.98 4,503,360 +0.60(+0.82%)
May 23, 2024 74.37 74.37 73.22 73.38 4,919,203 -0.36(-0.49%)
May 22, 2024 73.96 74.04 73.55 73.74 4,586,029 -0.72(-0.96%)
May 21, 2024 74.34 74.52 74.28 74.46 5,031,505 -0.11(-0.14%)
May 20, 2024 74.63 74.79 74.54 74.57 3,467,612 +0.04(+0.05%)
May 17, 2024 74.31 74.56 74.18 74.53 4,852,103 +0.25(+0.33%)
May 16, 2024 74.56 74.60 74.23 74.29 6,730,991 -0.38(-0.51%)
May 15, 2024 74.28 74.68 74.09 74.67 6,873,218 +0.78(+1.05%)
May 14, 2024 73.68 73.92 73.57 73.89 4,980,505 +0.52(+0.71%)
May 13, 2024 73.45 73.56 73.27 73.37 4,153,628 +0.00(+0.00%)
May 10, 2024 73.51 73.54 73.26 73.37 4,834,692 +0.12(+0.16%)
May 09, 2024 72.70 73.26 72.70 73.25 6,071,541 +0.56(+0.77%)
May 08, 2024 72.44 72.71 72.42 72.69 4,195,016 -0.07(-0.09%)
May 07, 2024 72.80 72.94 72.65 72.76 4,794,106 +0.16(+0.22%)
May 06, 2024 72.48 72.64 72.40 72.61 6,244,003 +0.51(+0.71%)
May 03, 2024 72.16 72.41 71.68 72.09 6,738,949 +0.71(+0.99%)
May 02, 2024 71.23 71.52 70.80 71.39 7,610,488 +0.99(+1.41%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.