Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IEFA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 72.25 | -0.74 | -1.01% | 72.11 | 72.28 | 71.775 | 8,454,715 |
| Jun 13 2024 | 72.99 | -1.09 | -1.47% | 73.48 | 73.48 | 72.6848 | 6,655,528 |
| Jun 12 2024 | 74.08 | 0.93 | 1.27% | 74.41 | 74.555 | 73.94 | 11,321,781 |
| Jun 11 2024 | 73.15 | -2.20 | -2.92% | 73.18 | 73.34 | 72.80 | 6,758,579 |
| Jun 10 2024 | 75.35 | 0.02 | 0.03% | 74.89 | 75.41 | 74.77 | 4,946,876 |
| Jun 07 2024 | 75.33 | -0.86 | -1.13% | 75.54 | 75.745 | 75.25 | 7,490,618 |
| Jun 06 2024 | 76.19 | 0.21 | 0.28% | 76.01 | 76.20 | 75.92 | 6,974,529 |
| Jun 05 2024 | 75.98 | 0.44 | 0.58% | 75.88 | 76.01 | 75.43 | 5,297,610 |
| Jun 04 2024 | 75.54 | -0.15 | -0.20% | 75.49 | 75.685 | 75.24 | 7,484,454 |
| Jun 03 2024 | 75.69 | 0.24 | 0.32% | 75.74 | 75.9038 | 75.3665 | 8,259,272 |
| May 31 2024 | 75.45 | 0.69 | 0.92% | 75.31 | 75.48 | 74.90 | 8,152,563 |
| May 30 2024 | 74.76 | 0.71 | 0.96% | 74.60 | 74.93 | 74.56 | 5,728,179 |
| May 29 2024 | 74.05 | -1.26 | -1.67% | 74.33 | 74.43 | 74.03 | 6,465,693 |
| May 28 2024 | 75.31 | 0.02 | 0.03% | 75.65 | 75.65 | 75.055 | 5,608,953 |
| May 24 2024 | 75.29 | 0.61 | 0.82% | 75.06 | 75.3989 | 74.95 | 4,379,078 |
| May 23 2024 | 74.68 | -0.37 | -0.49% | 75.69 | 75.69 | 74.5134 | 4,833,656 |
| May 22 2024 | 75.05 | -0.73 | -0.96% | 75.27 | 75.35 | 74.85 | 4,506,277 |
| May 21 2024 | 75.78 | -0.11 | -0.14% | 75.66 | 75.835 | 75.59 | 4,794,584 |
| May 20 2024 | 75.89 | 0.04 | 0.05% | 75.95 | 76.115 | 75.86 | 3,407,310 |
| May 17 2024 | 75.85 | 0.25 | 0.33% | 75.63 | 75.88 | 75.495 | 4,766,111 |
| May 16 2024 | 75.60 | -0.39 | -0.51% | 75.88 | 75.92 | 75.5425 | 6,613,933 |
| May 15 2024 | 75.99 | 0.79 | 1.05% | 75.59 | 76.00 | 75.405 | 6,753,679 |
| May 14 2024 | 75.20 | 0.52 | 0.70% | 74.98 | 75.2251 | 74.875 | 4,893,730 |
| May 13 2024 | 74.68 | 0.01 | 0.01% | 74.75 | 74.86 | 74.565 | 4,081,392 |
| May 10 2024 | 74.67 | 0.12 | 0.16% | 74.81 | 74.84 | 74.56 | 4,750,616 |
| May 09 2024 | 74.55 | 0.57 | 0.77% | 73.99 | 74.555 | 73.99 | 5,844,434 |
| May 08 2024 | 73.98 | -0.07 | -0.09% | 73.72 | 73.995 | 73.70 | 4,120,499 |
| May 07 2024 | 74.05 | 0.16 | 0.22% | 74.09 | 74.2289 | 73.94 | 4,710,734 |
| May 06 2024 | 73.89 | 0.52 | 0.71% | 73.76 | 73.93 | 73.68 | 5,976,770 |
| May 03 2024 | 73.37 | 0.72 | 0.99% | 73.44 | 73.69 | 72.95 | 6,620,716 |
| May 02 2024 | 72.65 | 1.01 | 1.41% | 72.49 | 72.7899 | 72.05 | 7,478,138 |
| May 01 2024 | 71.64 | -0.16 | -0.22% | 71.80 | 72.505 | 71.48 | 9,222,245 |
| Apr 30 2024 | 71.80 | -0.94 | -1.29% | 72.48 | 72.73 | 71.765 | 7,980,160 |
| Apr 29 2024 | 72.74 | 0.38 | 0.53% | 72.65 | 72.885 | 72.505 | 7,252,969 |
| Apr 26 2024 | 72.36 | 0.56 | 0.78% | 72.10 | 72.455 | 72.10 | 6,963,708 |
| Apr 25 2024 | 71.80 | -0.36 | -0.50% | 71.14 | 71.89 | 70.965 | 6,772,560 |
| Apr 24 2024 | 72.16 | -0.16 | -0.22% | 72.41 | 72.41 | 71.87 | 5,437,915 |
| Apr 23 2024 | 72.32 | 0.75 | 1.05% | 71.78 | 72.42 | 71.74 | 10,806,414 |
| Apr 22 2024 | 71.57 | 0.79 | 1.12% | 71.20 | 71.8099 | 71.10 | 11,710,815 |
| Apr 19 2024 | 70.78 | 0.01 | 0.01% | 70.81 | 71.03 | 70.55 | 8,393,331 |
| Apr 18 2024 | 70.77 | -0.18 | -0.25% | 70.95 | 71.245 | 70.6603 | 9,572,769 |
| Apr 17 2024 | 70.95 | 0.04 | 0.06% | 71.31 | 71.32 | 70.62 | 8,407,403 |
| Apr 16 2024 | 70.91 | -0.73 | -1.02% | 71.04 | 71.23 | 70.66 | 12,987,354 |
| Apr 15 2024 | 71.64 | -0.22 | -0.31% | 72.67 | 72.76 | 71.515 | 8,067,706 |
| Apr 12 2024 | 71.86 | -1.20 | -1.64% | 72.415 | 72.6475 | 71.77 | 8,777,671 |
| Apr 11 2024 | 73.06 | 0.22 | 0.30% | 73.10 | 73.14 | 72.255 | 16,620,858 |
| Apr 10 2024 | 72.84 | -0.98 | -1.33% | 72.75 | 73.155 | 72.5599 | 9,669,102 |
| Apr 09 2024 | 73.82 | -0.01 | -0.01% | 74.18 | 74.2498 | 73.51 | 9,288,224 |
| Apr 08 2024 | 73.83 | 0.39 | 0.53% | 73.86 | 73.975 | 73.70 | 6,522,502 |
| Apr 05 2024 | 73.44 | 0.26 | 0.36% | 73.15 | 73.5783 | 72.97 | 9,051,481 |
| Apr 04 2024 | 73.18 | -0.62 | -0.84% | 74.34 | 74.34 | 73.125 | 7,986,818 |
| Apr 03 2024 | 73.80 | 0.43 | 0.59% | 73.25 | 73.91 | 73.25 | 7,392,001 |
| Apr 02 2024 | 73.37 | -0.52 | -0.70% | 73.29 | 73.38 | 73.13 | 8,239,375 |
| Apr 01 2024 | 73.89 | -0.33 | -0.44% | 74.11 | 74.2299 | 73.7346 | 7,143,752 |
| Mar 28 2024 | 74.22 | -0.21 | -0.28% | 74.13 | 74.325 | 74.0999 | 8,793,608 |
| Mar 27 2024 | 74.43 | 0.47 | 0.64% | 74.10 | 74.43 | 74.05 | 7,348,457 |
| Mar 26 2024 | 73.96 | 0.12 | 0.16% | 74.16 | 74.225 | 73.94 | 9,437,470 |
| Mar 25 2024 | 73.84 | -0.14 | -0.19% | 73.76 | 74.095 | 73.7599 | 8,311,858 |
| Mar 22 2024 | 73.98 | -0.19 | -0.26% | 74.11 | 74.18 | 73.915 | 8,320,825 |
| Mar 21 2024 | 74.17 | -0.01 | -0.01% | 74.25 | 74.36 | 74.125 | 7,196,137 |
| Mar 20 2024 | 74.18 | 0.78 | 1.06% | 73.36 | 74.2475 | 73.315 | 9,501,436 |
| Mar 19 2024 | 73.40 | 0.11 | 0.15% | 73.25 | 73.61 | 73.13 | 7,708,125 |
| Mar 18 2024 | 73.29 | -0.01 | -0.01% | 73.53 | 73.53 | 73.22 | 8,787,496 |
