Quantcast

Historical Stock Prices

IEFA 
$47.43
*  
1.07
2.21%
Get IEFA Alerts
*Delayed - data as of Apr. 3, 2020  -  Find a broker to begin trading IEFA now
Exchange:Bats

 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JAN-2020 TO 03-APR-2020

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/03/2020 47.72 47.89 47.06 47.43 20,864,830
04/02/2020 47.69 48.68 47.55 48.5 17,846,390
04/01/2020 48.13 48.72 47.59 47.59 20,830,150
03/31/2020 49.45 50.3 49.205 49.89 25,612,230
03/30/2020 49.41 50.28 49.11 50.25 21,051,730
03/27/2020 48.82 50.0899 48.51 49.22 23,533,800
03/26/2020 48.8 50.74 48.73 50.72 28,234,490
03/25/2020 47.6 49.22 46.79 48.67 28,896,130
03/24/2020 46.55 47.33 46.07 46.96 26,565,810
03/23/2020 43.94 44.31 43 43.31 31,309,440
03/20/2020 45.5 45.94 43.7 43.74 40,688,340
03/19/2020 43.44 45.26 43.16 44.16 43,621,940
03/18/2020 43.51 44.71 42.45 43.53 42,503,320
03/17/2020 44.73 46.41 44.0901 46.3 37,041,910
03/16/2020 42.4 45.78 42.29 44.26 40,519,490
03/13/2020 49.5 49.74 46.559 49.4 36,502,840
03/12/2020 48.27 48.61 46.005 46.74 35,591,970
03/11/2020 53.81 54.02 52.135 52.43 27,232,250
03/10/2020 55.62 55.65 53.59 55.33 43,662,880
03/09/2020 53.79 55.1 53.21 53.29 35,736,550
03/06/2020 57.7 58.25 57.365 57.91 21,455,700
03/05/2020 58.96 59.43 58.53 58.74 11,663,660
03/04/2020 59.76 60.485 59.2331 60.41 11,887,950
03/03/2020 59.74 60.32 58.28 58.74 26,453,450
03/02/2020 58.36 59.29 57.91 59.19 20,199,380
02/28/2020 57.42 58.48 56.96 58.44 38,718,300
02/27/2020 59.65 60.2301 58.71 58.72 23,710,760
02/26/2020 60.99 61.405 60.52 60.62 17,473,430
02/25/2020 61.81 61.845 60.42 60.54 18,848,710
02/24/2020 61.51 61.995 61.5 61.53 12,081,160
02/21/2020 64.17 64.26 63.937 64.1 6,943,803
02/20/2020 64.55 64.68 64.06 64.41 7,432,313
02/19/2020 64.77 64.89 64.75 64.82 5,191,619
02/18/2020 64.5 64.7 64.46 64.54 7,102,509
02/14/2020 65.13 65.13 64.85 64.98 6,044,720
02/13/2020 65 65.282 64.91 65.08 5,662,316
02/12/2020 65.535 65.5881 65.41 65.57 4,905,950
02/11/2020 65.32 65.4394 65.185 65.32 6,659,833
02/10/2020 64.61 64.89 64.61 64.88 5,092,815
02/07/2020 64.97 64.9866 64.7 64.74 6,182,559
02/06/2020 65.4 65.4 65.2399 65.35 6,201,212
02/05/2020 65.21 65.26 65 65.21 7,401,197
02/04/2020 64.5 64.69 64.44 64.62 11,560,080
02/03/2020 63.59 63.825 63.49 63.54 8,319,937
01/31/2020 63.87 63.89 63.185 63.45 18,873,720
01/30/2020 63.97 64.47 63.825 64.44 8,285,892
01/29/2020 64.61 64.71 64.4077 64.51 8,653,633
01/28/2020 64.16 64.53 64.1 64.49 7,653,054
01/27/2020 64.06 64.25 63.905 63.91 8,419,619
01/24/2020 65.83 65.83 65.14 65.27 10,825,940
01/23/2020 65.5 65.615 65.15 65.56 6,435,567
01/22/2020 65.86 65.94 65.67 65.73 6,911,062
01/21/2020 65.82 65.8527 65.58 65.6 7,998,663
01/17/2020 66.08 66.12 65.925 66.12 8,036,756
01/16/2020 65.75 65.92 65.655 65.9 9,471,994
01/15/2020 65.6 65.74 65.545 65.62 6,759,733
01/14/2020 65.44 65.73 65.4169 65.68 29,930,950
01/13/2020 65.31 65.61 65.16 65.61 7,749,614
01/10/2020 65.44 65.53 65.14 65.21 5,648,255
01/09/2020 65.46 65.52 65.315 65.52 6,944,856
01/08/2020 65.06 65.51 65.03 65.34 8,249,671
01/07/2020 65.35 65.35 65.12 65.19 5,815,061
01/06/2020 64.97 65.36 64.95 65.34 7,468,335
01/03/2020 65.05 65.5 65.0006 65.11 9,663,734
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for IEFA

Research Brokers before you trade

Want to trade FX?



Smart Portfolio