MSCI EAFE Index F

🏛️ usa →
2,764.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,742.20 2,765.40 2,741.00 2,764.30 0.0M
2025-09-25 2,764.90 2,770.70 2,731.60 2,743.50 0.0M
2025-09-24 2,780.20 2,780.80 2,760.40 2,763.20 0.0M
2025-09-23 2,783.90 2,796.30 2,776.90 2,780.40 0.0M
2025-09-22 2,775.00 2,787.00 2,762.00 2,785.00 0.0M
2025-09-21 2,775.00 2,775.00 2,775.00 2,775.00 0.0M
2025-09-19 2,765.30 2,765.30 2,749.90 2,753.66 0.0M
2025-09-18 2,762.70 2,779.80 2,754.10 2,771.30 0.0M
2025-09-17 2,772.20 2,785.10 2,749.90 2,760.90 0.0M
2025-09-16 2,776.90 2,784.60 2,762.90 2,772.00 0.1M
2025-09-15 2,756.70 2,781.30 2,756.70 2,780.10 0.3M
2025-09-12 2,774.00 2,775.70 2,753.30 2,760.60 0.1M
2025-09-11 2,745.80 2,774.40 2,740.50 2,773.80 0.0M
2025-09-10 2,745.40 2,758.80 2,740.70 2,744.40 0.0M
2025-09-09 2,753.00 2,756.50 2,738.40 2,745.60 0.0M
2025-09-08 2,729.20 2,757.00 2,729.20 2,755.10 0.0M
2025-09-07 2,729.20 2,737.60 2,729.20 2,737.60 0.0M
2025-09-05 2,720.20 2,745.60 2,716.80 2,728.10 0.0M
2025-09-04 2,697.00 2,718.00 2,696.90 2,717.30 0.0M
2025-09-03 2,694.70 2,700.30 2,667.00 2,697.90 0.0M
2025-09-02 2,725.50 2,730.80 2,671.50 2,694.10 0.0M
2025-09-01 2,727.30 2,735.50 2,719.70 2,726.70 0.0M
2025-08-31 2,727.30 2,734.60 2,719.70 2,722.70 0.0M
2025-08-29 2,734.50 2,735.10 2,716.20 2,721.10 0.0M
2025-08-28 2,724.40 2,741.90 2,724.40 2,738.20 0.0M
2025-08-27 2,731.20 2,731.20 2,709.00 2,727.80 0.0M
2025-08-26 2,743.70 2,746.60 2,711.90 2,735.20 0.0M
2025-08-25 2,774.50 2,774.80 2,737.20 2,738.60 0.0M
2025-08-22 2,738.50 2,780.30 2,726.60 2,776.00 0.0M
2025-08-21 2,748.70 2,749.10 2,730.50 2,734.70 0.0M
2025-08-20 2,739.50 2,754.70 2,731.60 2,752.40 0.0M
2025-08-19 2,745.70 2,756.20 2,739.40 2,745.10 0.0M
2025-08-18 2,751.00 2,755.80 2,735.50 2,745.00 0.0M
2025-08-17 2,751.00 2,751.00 2,750.60 2,750.60 0.0M
2025-08-15 2,735.80 2,753.30 2,734.00 2,748.90 0.0M
2025-08-14 2,734.10 2,736.60 2,719.30 2,732.60 0.0M
2025-08-13 2,714.90 2,734.90 2,712.50 2,733.30 0.0M
2025-08-12 2,684.80 2,719.20 2,684.30 2,718.50 0.0M
2025-08-11 2,701.90 2,704.40 2,680.90 2,684.90 0.0M
2025-08-10 2,701.90 2,700.70 2,697.20 2,697.20 0.0M
2025-08-08 2,688.20 2,700.30 2,683.10 2,695.90 0.0M
2025-08-07 2,658.00 2,688.50 2,657.60 2,680.20 0.0M
2025-08-06 2,642.90 2,661.30 2,642.90 2,657.30 0.0M
2025-08-05 2,643.50 2,646.20 2,631.70 2,640.40 0.0M
2025-08-04 2,606.60 2,643.70 2,606.00 2,640.40 0.0M
2025-08-01 2,612.80 2,618.70 2,578.30 2,606.00 0.1M
2025-07-31 2,640.80 2,659.90 2,608.30 2,613.40 0.1M
2025-07-30 2,662.30 2,671.80 2,631.40 2,641.70 0.0M
2025-07-29 2,669.00 2,683.40 2,653.50 2,659.90 0.0M
2025-07-28 2,725.70 2,729.60 2,661.40 2,667.20 0.0M
2025-07-27 2,725.70 2,729.60 2,724.20 2,724.20 0.0M
2025-07-25 2,716.10 2,718.40 2,688.70 2,710.90 0.0M
2025-07-24 2,740.90 2,748.80 2,713.30 2,715.70 0.0M
2025-07-23 2,681.10 2,741.10 2,679.80 2,736.80 0.0M
2025-07-22 2,658.60 2,671.90 2,648.90 2,670.30 0.0M
2025-07-21 2,644.90 2,669.40 2,641.40 2,656.30 0.0M
2025-07-20 2,644.90 2,647.50 2,647.50 2,647.50 0.0M
2025-07-18 2,648.90 2,662.60 2,639.70 2,642.00 0.0M
2025-07-17 2,639.60 2,651.50 2,631.20 2,649.90 0.0M
2025-07-16 2,628.30 2,646.60 2,624.70 2,644.90 0.0M
2025-07-15 2,660.90 2,668.50 2,630.80 2,633.80 0.0M
2025-07-14 2,639.80 2,664.30 2,639.00 2,662.30 0.0M
2025-07-13 2,639.80 2,642.60 2,642.60 2,642.60 0.0M
2025-07-11 2,688.30 2,688.30 2,657.90 2,662.50 0.0M
2025-07-10 2,685.90 2,695.20 2,677.30 2,691.60 0.0M
2025-07-09 2,667.00 2,692.60 2,663.20 2,691.90 0.0M
2025-07-08 2,652.60 2,674.40 2,652.50 2,671.90 0.0M
2025-07-07 2,682.40 2,682.40 2,645.20 2,652.20 0.0M
2025-07-06 2,682.40 2,682.40 2,674.30 2,674.30 0.0M
2025-07-04 2,679.70 2,679.70 2,662.50 2,668.70 0.0M
2025-07-03 2,685.60 2,689.30 2,668.60 2,682.40 0.0M
2025-07-02 2,680.20 2,690.40 2,661.60 2,684.40 0.0M
2025-07-01 2,684.60 2,687.10 2,668.80 2,675.70 0.0M
2025-06-30 2,686.90 2,690.00 2,666.60 2,681.70 0.1M
2025-06-29 2,686.90 2,686.90 2,686.90 2,686.90 0.0M
2025-06-27 2,656.10 2,687.80 2,656.10 2,680.30 0.0M
2025-06-26 2,633.90 2,657.60 2,633.00 2,656.60 0.0M
2025-06-25 2,640.30 2,643.50 2,619.50 2,626.90 0.0M
2025-06-24 2,619.50 2,645.50 2,618.40 2,641.70 0.0M
2025-06-23 2,577.80 2,610.70 2,562.60 2,609.40 0.1M
2025-06-22 2,577.80 2,586.30 2,574.00 2,580.10 0.0M
2025-06-20 2,575.90 2,575.90 2,575.90 2,575.17 0.0M
2025-06-19 2,589.60 2,590.20 2,567.60 2,569.30 0.0M
2025-06-18 2,596.20 2,611.40 2,587.90 2,593.30 0.0M
2025-06-17 2,611.10 2,620.90 2,587.10 2,590.00 0.1M
2025-06-16 2,612.40 2,647.70 2,609.30 2,624.00 0.3M
2025-06-13 2,641.20 2,642.60 2,600.40 2,614.20 0.2M
2025-06-12 2,632.70 2,652.90 2,621.40 2,648.50 0.1M
2025-06-11 2,635.70 2,650.70 2,624.60 2,629.20 0.1M
2025-06-10 2,630.80 2,641.00 2,623.90 2,634.40 0.0M
2025-06-09 2,633.40 2,640.00 2,625.70 2,630.40 0.0M
2025-06-06 2,627.90 2,634.60 2,624.00 2,631.60 0.0M
2025-06-05 2,627.10 2,643.30 2,616.60 2,622.60 0.0M
2025-06-04 2,613.80 2,632.30 2,610.60 2,625.00 0.0M
2025-06-03 2,625.70 2,625.70 2,598.40 2,612.50 0.0M
2025-06-02 2,592.30 2,635.00 2,592.30 2,633.30 0.0M
2025-06-01 2,592.30 2,592.30 2,592.30 2,592.30 0.0M
2025-05-30 2,598.80 2,611.80 2,586.70 2,604.50 0.1M
2025-05-29 2,601.50 2,610.60 2,590.50 2,602.70 0.0M
2025-05-28 2,620.40 2,620.80 2,587.10 2,592.70 0.0M
2025-05-27 2,614.80 2,626.90 2,614.10 2,622.50 0.0M
2025-05-26 2,599.00 2,622.10 2,598.60 2,618.50 0.0M
2025-05-25 2,599.00 2,619.10 2,599.00 2,619.10 0.0M
2025-05-23 2,588.10 2,605.40 2,539.30 2,585.30 0.0M
2025-05-22 2,584.90 2,594.50 2,570.20 2,582.20 0.0M
2025-05-21 2,603.10 2,612.30 2,582.10 2,585.30 0.0M
2025-05-20 2,588.80 2,602.40 2,582.40 2,600.70 0.0M
2025-05-19 2,558.50 2,588.90 2,556.10 2,587.40 0.0M
2025-05-18 2,558.50 2,558.90 2,558.90 2,558.90 0.0M
2025-05-16 2,562.50 2,572.20 2,549.40 2,564.00 0.0M
2025-05-15 2,530.90 2,562.00 2,530.90 2,557.80 0.0M
2025-05-14 2,542.60 2,558.20 2,528.20 2,531.30 0.0M
2025-05-13 2,533.90 2,549.70 2,525.30 2,543.50 0.0M
2025-05-12 2,539.30 2,556.30 2,513.70 2,540.60 0.0M
2025-05-09 2,512.60 2,536.40 2,509.10 2,528.10 0.0M
2025-05-08 2,524.80 2,540.20 2,513.60 2,515.50 0.0M
2025-05-07 2,544.80 2,546.60 2,518.10 2,524.80 0.0M
2025-05-06 2,538.40 2,543.20 2,515.60 2,534.90 0.0M
2025-05-05 2,518.70 2,544.40 2,518.70 2,537.90 0.0M
2025-05-02 2,486.40 2,540.30 2,486.40 2,533.80 0.0M
2025-05-01 2,497.80 2,508.80 2,483.00 2,486.10 0.0M
2025-04-30 2,496.50 2,502.60 2,468.80 2,494.70 0.1M
2025-04-29 2,494.00 2,504.30 2,485.00 2,499.50 0.0M
2025-04-28 2,466.50 2,496.60 2,464.20 2,494.20 0.0M
2025-04-25 2,466.30 2,481.90 2,455.30 2,477.70 0.0M
2025-04-24 2,441.30 2,475.10 2,427.80 2,468.80 0.0M
2025-04-23 2,445.40 2,464.60 2,428.70 2,435.90 0.0M
2025-04-22 2,383.60 2,437.10 2,383.00 2,426.80 0.0M
2025-04-21 2,403.10 2,406.70 2,360.00 2,377.40 0.0M
2025-04-17 2,371.50 2,405.80 2,368.80 2,390.10 0.0M
2025-04-16 2,362.80 2,391.10 2,357.60 2,365.10 0.0M
2025-04-15 2,349.20 2,387.00 2,349.00 2,376.40 0.0M
2025-04-14 2,342.30 2,368.50 2,336.00 2,355.60 0.0M
2025-04-11 2,270.50 2,336.20 2,261.30 2,331.50 0.0M
2025-04-10 2,320.40 2,326.30 2,221.60 2,276.70 0.0M
2025-04-09 2,141.10 2,336.00 2,133.70 2,318.60 0.0M
2025-04-08 2,181.80 2,242.50 2,131.80 2,154.50 0.0M
2025-04-07 2,108.00 2,249.80 2,108.00 2,163.30 0.0M
2025-04-04 2,373.50 2,378.90 2,202.50 2,214.50 0.0M
2025-04-03 2,362.50 2,414.20 2,360.20 2,374.30 0.0M
2025-04-02 2,420.80 2,444.90 2,382.50 2,426.90 0.0M
2025-04-01 2,414.00 2,429.60 2,403.90 2,420.90 0.0M
2025-03-31 2,431.30 2,432.80 2,393.80 2,416.30 0.0M
2025-03-28 2,461.00 2,461.00 2,435.10 2,441.40 0.0M
2025-03-27 2,449.80 2,468.80 2,446.80 2,462.10 0.0M
2025-03-26 2,488.40 2,489.70 2,453.60 2,458.50 0.0M
2025-03-25 2,474.60 2,497.50 2,464.80 2,491.00 0.0M
2025-03-24 2,485.50 2,494.00 2,468.10 2,477.40 0.0M
2025-03-21 2,502.40 2,502.40 2,483.40 2,484.98 0.0M
2025-03-20 2,525.90 2,525.90 2,482.90 2,499.60 0.0M
2025-03-19 2,512.80 2,529.20 2,500.60 2,520.60 0.0M
2025-03-18 2,511.70 2,523.10 2,499.10 2,514.10 0.0M
2025-03-17 2,482.80 2,518.50 2,467.50 2,514.00 0.0M
2025-03-14 2,449.30 2,489.80 2,442.80 2,487.20 0.0M
2025-03-13 2,460.10 2,465.10 2,435.60 2,442.80 0.0M
2025-03-12 2,450.30 2,475.70 2,442.70 2,459.80 0.0M
2025-03-11 2,448.80 2,475.20 2,425.80 2,443.50 0.0M
2025-03-10 2,498.20 2,509.70 2,434.60 2,451.40 0.0M
2025-03-07 2,486.30 2,513.40 2,483.50 2,510.90 0.0M
2025-03-06 2,507.90 2,527.20 2,482.70 2,485.10 0.0M
2025-03-05 2,465.60 2,516.90 2,461.00 2,511.90 0.0M
2025-03-04 2,458.00 2,481.40 2,418.10 2,455.70 0.0M
2025-03-03 2,438.90 2,483.40 2,431.30 2,456.10 0.0M
2025-02-28 2,423.00 2,434.20 2,405.90 2,429.60 0.0M
2025-02-27 2,457.60 2,464.20 2,424.00 2,425.50 0.0M
2025-02-26 2,453.80 2,474.00 2,448.90 2,454.00 0.0M
2025-02-25 2,435.10 2,461.00 2,432.40 2,451.90 0.0M
2025-02-24 2,440.20 2,459.30 2,425.00 2,429.20 0.0M
2025-02-21 2,443.30 2,450.10 2,427.00 2,432.10 0.0M
2025-02-20 2,434.80 2,448.60 2,432.60 2,446.90 0.0M
2025-02-19 2,461.30 2,463.00 2,428.10 2,436.40 0.0M
2025-02-18 2,460.30 2,466.40 2,454.60 2,463.00 0.0M
2025-02-17 2,450.00 2,465.20 2,433.30 2,464.80 0.0M
2025-02-14 2,444.00 2,457.90 2,442.00 2,445.60 0.0M
2025-02-13 2,420.00 2,445.60 2,416.40 2,444.30 0.0M
2025-02-12 2,406.70 2,419.20 2,381.10 2,413.60 0.0M
2025-02-11 2,392.30 2,409.30 2,386.60 2,406.40 0.0M
2025-02-10 2,375.00 2,396.70 2,375.00 2,394.50 0.0M
2025-02-07 2,402.10 2,407.00 2,374.80 2,379.40 0.0M
2025-02-06 2,392.10 2,407.90 2,389.30 2,402.10 0.0M
2025-02-05 2,371.30 2,394.40 2,362.80 2,391.80 0.0M
2025-02-04 2,352.50 2,374.40 2,332.50 2,369.10 0.0M
2025-02-03 2,368.20 2,368.20 2,288.90 2,341.50 0.0M
2025-01-31 2,389.60 2,398.40 2,366.70 2,370.50 0.0M
2025-01-30 2,374.70 2,404.10 2,374.70 2,392.90 0.0M
2025-01-29 2,366.70 2,381.80 2,359.60 2,367.70 0.0M
2025-01-28 2,364.50 2,370.80 2,354.30 2,369.00 0.0M
2025-01-27 2,361.00 2,374.40 2,341.20 2,372.40 0.0M
2025-01-24 2,359.60 2,379.00 2,357.70 2,371.80 0.0M
2025-01-23 2,339.50 2,359.50 2,335.80 2,359.00 0.0M
2025-01-22 2,350.70 2,359.30 2,333.70 2,340.50 0.0M
2025-01-21 2,306.60 2,352.80 2,306.50 2,347.10 0.0M
2025-01-20 2,299.60 2,340.40 2,296.90 2,324.60 0.0M
2025-01-17 2,288.50 2,312.20 2,286.00 2,299.90 0.0M
2025-01-16 2,281.00 2,298.20 2,270.10 2,291.10 0.0M
2025-01-15 2,251.60 2,286.10 2,250.20 2,279.40 0.0M
2025-01-14 2,249.50 2,256.40 2,239.90 2,251.00 0.0M
2025-01-13 2,245.90 2,248.70 2,220.50 2,244.70 0.0M
2025-01-10 2,274.70 2,287.40 2,244.50 2,250.30 0.0M
2025-01-09 2,281.00 2,288.40 2,264.60 2,284.20 0.0M
2025-01-08 2,290.10 2,297.10 2,269.30 2,285.90 0.0M
2025-01-07 2,290.70 2,311.90 2,285.90 2,290.10 0.0M
2025-01-06 2,269.60 2,306.80 2,266.10 2,291.10 0.0M
2025-01-03 2,264.00 2,272.60 2,256.70 2,270.50 0.0M
2025-01-02 2,264.00 2,280.00 2,253.70 2,260.50 0.0M