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
2023-12-29 2,252.90 2,260.60 2,246.50 2,252.40 0.0M
2023-12-28 2,258.50 2,270.70 2,250.20 2,251.20 0.0M
2023-12-27 2,243.70 2,260.60 2,243.00 2,259.10 0.0M
2023-12-26 2,228.30 2,250.70 2,228.30 2,247.40 0.0M
2023-12-22 2,233.80 2,243.80 2,224.20 2,237.80 0.0M
2023-12-21 2,208.50 2,236.40 2,208.50 2,234.60 0.0M
2023-12-20 2,225.60 2,233.20 2,199.20 2,200.50 0.0M
2023-12-19 2,204.00 2,224.30 2,204.00 2,223.30 0.0M
2023-12-18 2,198.00 2,214.20 2,194.80 2,204.40 0.0M
2023-12-17 2,198.00 2,198.40 2,198.00 2,198.40 0.0M
2023-12-15 2,195.00 2,195.00 2,179.60 2,192.98 0.0M
2023-12-14 2,185.50 2,206.20 2,185.50 2,198.80 0.0M
2023-12-13 2,153.00 2,186.00 2,144.40 2,183.90 0.0M
2023-12-12 2,149.20 2,159.50 2,138.70 2,152.60 0.0M
2023-12-11 2,149.10 2,151.20 2,138.50 2,149.20 0.0M
2023-12-08 2,144.40 2,147.90 2,126.80 2,145.40 0.0M
2023-12-07 2,129.50 2,144.90 2,124.10 2,139.40 0.0M
2023-12-06 2,134.00 2,148.70 2,128.80 2,129.30 0.0M
2023-12-05 2,130.30 2,134.80 2,115.10 2,123.60 0.0M
2023-12-04 2,147.70 2,147.70 2,123.40 2,131.50 0.0M
2023-12-03 2,145.60 2,146.80 2,145.60 2,146.80 0.0M
2023-12-01 2,126.50 2,150.20 2,123.10 2,147.70 0.0M
2023-11-30 2,132.50 2,137.50 2,119.30 2,126.60 0.0M
2023-11-29 2,125.40 2,137.80 2,123.20 2,129.60 0.0M
2023-11-28 2,125.80 2,131.70 2,109.80 2,125.60 0.0M
2023-11-27 2,133.60 2,133.60 2,120.60 2,125.60 0.0M
2023-11-26 2,133.60 2,133.60 2,133.60 2,133.60 0.0M
2023-11-24 2,120.10 2,133.60 2,116.30 2,133.20 0.0M
2023-11-23 2,116.70 2,123.20 2,113.50 2,116.70 0.0M
2023-11-22 2,121.40 2,122.30 2,105.40 2,116.70 0.0M
2023-11-21 2,122.10 2,128.20 2,110.10 2,113.40 0.0M
2023-11-20 2,114.10 2,124.00 2,104.50 2,121.40 0.0M
2023-11-19 2,113.80 2,113.80 2,113.80 2,113.80 0.0M
2023-11-17 2,085.90 2,137.50 2,085.90 2,113.80 0.0M
2023-11-16 2,091.40 2,093.40 2,079.00 2,085.90 0.0M
2023-11-15 2,092.00 2,106.30 2,086.50 2,089.20 0.0M
2023-11-14 2,036.30 2,094.80 2,036.30 2,092.80 0.0M
2023-11-13 2,036.00 2,043.50 2,024.00 2,041.40 0.0M
2023-11-12 2,036.10 2,036.10 2,036.10 2,036.10 0.0M
2023-11-10 2,024.00 2,037.10 2,010.50 2,036.30 0.0M
2023-11-09 2,019.10 2,049.80 2,019.10 2,026.40 0.0M
2023-11-08 2,025.80 2,036.40 2,013.40 2,027.80 0.0M
2023-11-07 2,041.00 2,041.00 2,022.10 2,030.50 0.0M
2023-11-06 2,053.90 2,055.80 2,039.40 2,044.60 0.0M
2023-11-05 2,053.90 2,053.90 2,049.70 2,050.30 0.0M
2023-11-03 2,032.60 2,066.70 2,030.10 2,053.90 0.0M
2023-11-02 2,006.70 2,033.70 1,994.10 2,032.90 0.0M
2023-11-01 1,966.60 1,994.80 1,966.60 1,993.50 0.0M
2023-10-31 1,964.10 1,982.80 1,953.10 1,974.10 0.0M
2023-10-30 1,947.30 1,969.00 1,944.70 1,968.20 0.0M
2023-10-27 1,953.30 1,966.00 1,938.00 1,942.70 0.0M
2023-10-26 1,960.90 1,962.00 1,941.00 1,949.20 0.0M
2023-10-25 1,977.40 1,980.20 1,959.60 1,964.10 0.0M
2023-10-24 1,973.50 1,984.90 1,962.80 1,979.40 0.0M
2023-10-23 1,971.40 1,979.90 1,950.20 1,967.30 0.0M
2023-10-20 1,978.90 1,985.60 1,964.80 1,965.90 0.0M
2023-10-19 2,003.50 2,006.60 1,981.30 1,985.50 0.0M
2023-10-18 2,034.80 2,039.80 2,001.10 2,003.70 0.0M
2023-10-17 2,037.30 2,048.60 2,019.70 2,039.60 0.0M
2023-10-16 2,026.60 2,040.70 2,016.20 2,039.60 0.0M
2023-10-13 2,045.40 2,048.70 2,018.50 2,023.90 0.0M
2023-10-12 2,061.60 2,080.00 2,034.90 2,042.80 0.0M
2023-10-11 2,052.10 2,067.90 2,049.60 2,061.60 0.0M
2023-10-10 2,027.90 2,061.10 2,027.60 2,053.60 0.0M
2023-10-09 2,017.20 2,027.50 2,000.40 2,024.20 0.0M
2023-10-06 2,007.00 2,032.90 1,986.90 2,028.70 0.0M
2023-10-05 1,986.00 2,008.90 1,984.10 2,006.40 0.0M
2023-10-04 1,985.30 1,998.20 1,964.50 1,989.70 0.0M
2023-10-03 2,013.80 2,013.80 1,979.50 1,986.40 0.0M
2023-10-02 2,046.50 2,058.60 2,005.20 2,011.30 0.0M
2023-10-01 2,046.50 2,046.50 2,046.50 2,046.50 0.0M
2023-09-29 2,045.00 2,070.10 2,037.00 2,041.50 0.0M
2023-09-28 2,035.10 2,054.20 2,020.60 2,048.60 0.0M
2023-09-27 2,037.00 2,052.50 2,018.70 2,032.20 0.0M
2023-09-26 2,057.50 2,057.50 2,035.40 2,037.20 0.0M
2023-09-25 2,070.40 2,080.80 2,051.60 2,064.20 0.0M
2023-09-24 2,069.80 2,073.40 2,069.80 2,073.40 0.0M
2023-09-22 2,072.50 2,091.10 2,072.50 2,074.10 0.0M
2023-09-21 2,107.10 2,107.10 2,071.30 2,073.50 0.0M
2023-09-20 2,112.30 2,134.70 2,101.90 2,109.40 0.0M
2023-09-19 2,113.90 2,122.60 2,108.40 2,114.70 0.0M
2023-09-18 2,122.60 2,138.40 2,103.40 2,112.60 0.0M
2023-09-15 2,130.60 2,134.30 2,119.20 2,108.22 0.0M
2023-09-14 2,089.20 2,108.10 2,086.30 2,105.90 0.0M
2023-09-13 2,086.20 2,087.90 2,067.00 2,079.30 0.0M
2023-09-12 2,091.00 2,093.70 2,082.40 2,086.20 0.0M
2023-09-11 2,075.40 2,098.90 2,073.50 2,095.60 0.0M
2023-09-10 2,078.10 2,078.10 2,078.00 2,078.00 0.0M
2023-09-08 2,078.00 2,081.10 2,060.30 2,074.10 0.0M
2023-09-07 2,084.70 2,086.50 2,070.70 2,077.90 0.0M
2023-09-06 2,090.50 2,093.60 2,077.40 2,084.80 0.0M
2023-09-05 2,100.30 2,103.50 2,086.20 2,090.30 0.0M
2023-09-04 2,111.90 2,126.00 2,106.90 2,109.00 0.0M
2023-09-01 2,112.50 2,129.30 2,102.40 2,109.00 0.0M
2023-08-31 2,118.40 2,127.20 2,102.80 2,109.30 0.0M
2023-08-30 2,119.50 2,129.20 2,108.20 2,119.80 0.0M
2023-08-29 2,090.00 2,121.70 2,087.10 2,120.60 0.0M
2023-08-28 2,074.50 2,096.20 2,074.10 2,094.60 0.0M
2023-08-25 2,059.50 2,080.10 2,054.10 2,072.70 0.0M
2023-08-24 2,089.00 2,103.60 2,056.70 2,059.50 0.0M
2023-08-23 2,064.80 2,092.20 2,064.80 2,088.50 0.0M
2023-08-22 2,066.70 2,090.50 2,065.00 2,066.90 0.0M
2023-08-21 2,062.60 2,079.60 2,059.20 2,070.30 0.0M
2023-08-20 2,062.60 2,064.80 2,062.60 2,064.80 0.0M
2023-08-18 2,062.70 2,074.10 2,045.10 2,062.60 0.0M
2023-08-17 2,079.60 2,091.80 2,061.00 2,064.30 0.0M
2023-08-16 2,095.60 2,104.80 2,078.60 2,079.60 0.0M
2023-08-15 2,124.20 2,126.80 2,093.00 2,096.90 0.0M
2023-08-14 2,134.40 2,134.90 2,106.40 2,124.20 0.0M
2023-08-13 2,134.40 2,134.50 2,134.40 2,134.50 0.0M
2023-08-11 2,151.70 2,155.50 2,128.70 2,133.10 0.0M
2023-08-10 2,144.70 2,175.00 2,141.80 2,148.30 0.0M
2023-08-09 2,138.90 2,154.40 2,137.00 2,141.60 0.0M
2023-08-08 2,152.90 2,154.60 2,122.50 2,141.70 0.0M
2023-08-07 2,137.60 2,156.50 2,133.70 2,154.60 0.0M
2023-08-06 2,137.60 2,139.90 2,137.60 2,139.90 0.0M
2023-08-04 2,136.60 2,158.90 2,121.20 2,137.20 0.0M
2023-08-03 2,138.70 2,144.00 2,112.60 2,131.30 0.0M
2023-08-02 2,176.70 2,179.90 2,135.70 2,138.70 0.0M
2023-08-01 2,206.20 2,207.70 2,174.30 2,179.90 0.0M
2023-07-31 2,209.30 2,214.80 2,200.80 2,205.80 0.0M
2023-07-28 2,196.10 2,215.90 2,189.00 2,208.00 0.0M
2023-07-27 2,195.40 2,227.20 2,190.00 2,192.80 0.0M
2023-07-26 2,198.60 2,204.70 2,179.50 2,197.70 0.0M
2023-07-25 2,185.40 2,197.10 2,184.20 2,192.20 0.0M
2023-07-24 2,188.00 2,194.20 2,182.40 2,189.30 0.0M
2023-07-21 2,188.80 2,197.90 2,187.70 2,195.60 0.0M
2023-07-20 2,201.50 2,210.30 2,187.50 2,191.10 0.0M
2023-07-19 2,200.50 2,210.90 2,197.50 2,203.50 0.0M
2023-07-18 2,187.90 2,207.40 2,187.90 2,205.20 0.0M
2023-07-17 2,194.00 2,194.80 2,180.30 2,191.00 0.0M
2023-07-16 2,194.00 2,194.00 2,191.80 2,191.80 0.0M
2023-07-14 2,200.00 2,206.70 2,192.70 2,193.90 0.0M
2023-07-13 2,170.00 2,208.90 2,170.00 2,206.70 0.0M
2023-07-12 2,130.00 2,174.50 2,128.40 2,171.00 0.0M
2023-07-11 2,116.50 2,131.80 2,112.30 2,131.50 0.0M
2023-07-10 2,106.30 2,114.20 2,086.90 2,112.20 0.0M
2023-07-09 2,106.30 2,106.30 2,104.50 2,104.50 0.0M
2023-07-07 2,088.40 2,115.60 2,076.50 2,106.20 0.0M
2023-07-06 2,127.00 2,127.00 2,077.80 2,090.50 0.0M
2023-07-05 2,141.90 2,148.30 2,126.40 2,129.70 0.0M
2023-07-04 2,141.10 2,153.00 2,141.10 2,154.00 0.0M
2023-07-03 2,155.50 2,163.00 2,149.80 2,154.00 0.0M
2023-07-02 2,155.50 2,155.50 2,155.50 2,155.50 0.0M
2023-06-30 2,128.60 2,157.70 2,127.20 2,155.50 0.0M
2023-06-29 2,141.20 2,141.20 2,122.40 2,130.20 0.0M
2023-06-28 2,125.20 2,141.20 2,125.20 2,134.60 0.0M
2023-06-27 2,117.00 2,134.20 2,112.40 2,133.20 0.0M
2023-06-26 2,112.80 2,119.10 2,104.00 2,114.50 0.0M
2023-06-25 2,112.90 2,115.40 2,112.60 2,115.40 0.0M
2023-06-23 2,143.10 2,143.10 2,107.60 2,112.90 0.0M
2023-06-22 2,150.90 2,160.70 2,137.10 2,146.70 0.0M
2023-06-21 2,161.10 2,167.70 2,150.50 2,160.60 0.0M
2023-06-20 2,171.70 2,172.20 2,153.10 2,158.30 0.0M
2023-06-19 2,185.60 2,188.20 2,170.70 2,188.20 0.0M
2023-06-16 2,190.00 2,190.00 2,190.00 2,170.84 0.0M
2023-06-15 2,154.20 2,181.90 2,138.70 2,172.60 0.0M
2023-06-14 2,141.50 2,163.00 2,140.20 2,151.80 0.0M
2023-06-13 2,122.50 2,148.90 2,122.50 2,144.10 0.0M
2023-06-12 2,119.90 2,129.40 2,117.00 2,124.50 0.0M
2023-06-09 2,117.80 2,119.50 2,109.10 2,115.00 0.0M
2023-06-08 2,096.30 2,119.00 2,089.70 2,117.80 0.0M
2023-06-07 2,120.00 2,120.00 2,095.20 2,096.30 0.0M
2023-06-06 2,096.40 2,118.30 2,096.10 2,117.30 0.0M
2023-06-05 2,107.30 2,111.00 2,098.00 2,099.80 0.0M
2023-06-02 2,081.70 2,114.50 2,081.70 2,112.40 0.0M
2023-06-01 2,061.30 2,086.70 2,054.00 2,083.90 0.0M
2023-05-31 2,075.90 2,075.90 2,038.20 2,053.40 0.0M
2023-05-30 2,083.40 2,097.00 2,070.70 2,076.10 0.0M
2023-05-29 2,101.40 2,101.40 2,086.10 2,098.30 0.0M
2023-05-26 2,073.50 2,100.20 2,073.50 2,098.30 0.0M
2023-05-25 2,084.20 2,089.20 2,068.90 2,078.60 0.0M
2023-05-24 2,114.20 2,121.40 2,080.40 2,082.90 0.0M
2023-05-23 2,150.20 2,150.20 2,112.10 2,113.80 0.0M
2023-05-22 2,140.30 2,148.40 2,140.30 2,144.60 0.0M
2023-05-19 2,134.40 2,149.70 2,129.40 2,144.30 0.0M
2023-05-18 2,133.50 2,142.90 2,120.60 2,133.10 0.0M
2023-05-17 2,130.10 2,137.70 2,118.80 2,136.30 0.0M
2023-05-16 2,143.00 2,146.60 2,125.90 2,126.80 0.0M
2023-05-15 2,127.80 2,148.10 2,127.40 2,147.50 0.0M
2023-05-12 2,135.00 2,147.50 2,123.90 2,131.80 0.0M
2023-05-11 2,150.00 2,150.00 2,119.80 2,135.30 0.0M
2023-05-10 2,149.20 2,156.40 2,128.30 2,142.50 0.0M
2023-05-09 2,154.40 2,160.50 2,135.70 2,146.90 0.0M
2023-05-08 2,148.50 2,161.80 2,148.50 2,155.60 0.0M
2023-05-05 2,129.00 2,159.10 2,127.30 2,155.60 0.0M
2023-05-04 2,128.00 2,138.00 2,117.60 2,125.30 0.0M
2023-05-03 2,122.90 2,147.50 2,121.30 2,130.50 0.0M
2023-05-02 2,141.40 2,144.40 2,111.90 2,125.20 0.0M
2023-05-01 2,149.00 2,158.20 2,144.60 2,149.00 0.0M
2023-04-28 2,143.00 2,152.30 2,120.30 2,149.60 0.0M
2023-04-27 2,125.00 2,153.20 2,122.00 2,151.70 0.0M
2023-04-26 2,130.00 2,141.00 2,122.90 2,126.00 0.0M
2023-04-25 2,159.00 2,159.10 2,127.10 2,127.70 0.0M
2023-04-24 2,147.00 2,159.20 2,140.00 2,158.50 0.0M
2023-04-21 2,140.00 2,155.00 2,132.20 2,154.30 0.0M
2023-04-20 2,135.90 2,148.30 2,130.20 2,142.50 0.0M
2023-04-19 2,153.50 2,153.50 2,131.20 2,143.40 0.0M
2023-04-18 2,140.00 2,155.30 2,135.60 2,151.40 0.0M
2023-04-17 2,145.90 2,152.10 2,129.00 2,139.90 0.0M
2023-04-14 2,152.90 2,160.30 2,134.90 2,143.90 0.0M
2023-04-13 2,122.80 2,153.90 2,122.80 2,152.30 0.0M
2023-04-12 2,120.00 2,142.80 2,111.50 2,124.90 0.0M
2023-04-11 2,106.40 2,115.90 2,102.60 2,112.20 0.0M
2023-04-10 2,104.50 2,107.40 2,089.60 2,106.20 0.0M
2023-04-07 2,089.20 2,106.60 2,085.80 2,106.60 0.0M
2023-04-06 2,099.00 2,112.60 2,094.60 2,106.30 0.0M
2023-04-05 2,115.90 2,117.80 2,090.00 2,097.70 0.0M
2023-04-04 2,113.30 2,120.10 2,107.00 2,112.80 0.0M
2023-04-03 2,094.00 2,114.20 2,082.30 2,113.30 0.0M
2023-04-02 2,094.00 2,094.00 2,093.80 2,093.80 0.0M
2023-03-31 2,093.10 2,102.80 2,082.70 2,096.50 0.0M
2023-03-30 2,062.50 2,091.00 2,058.00 2,087.70 0.0M
2023-03-29 2,047.60 2,065.70 2,046.70 2,062.70 0.0M
2023-03-28 2,037.50 2,049.30 2,033.50 2,039.30 0.0M
2023-03-27 2,020.50 2,042.40 2,014.10 2,037.20 0.0M
2023-03-24 2,025.20 2,038.80 1,991.40 2,017.80 0.0M
2023-03-23 2,027.30 2,055.60 2,016.20 2,025.30 0.0M
2023-03-22 2,031.20 2,062.20 2,024.70 2,026.40 0.0M
2023-03-21 1,995.30 2,036.10 1,995.30 2,033.20 0.0M
2023-03-20 1,974.10 2,009.60 1,944.10 2,003.50 0.0M
2023-03-19 1,974.10 1,974.10 1,970.20 1,970.20 0.0M
2023-03-17 1,980.90 1,985.90 1,979.00 1,986.73 0.0M
2023-03-16 1,970.70 2,003.80 1,955.80 2,001.00 0.0M
2023-03-15 2,028.50 2,034.70 1,944.60 1,969.90 0.0M
2023-03-14 2,005.30 2,035.50 1,997.30 2,035.10 0.0M
2023-03-13 2,024.70 2,056.50 1,997.10 2,007.80 0.0M
2023-03-12 2,024.70 2,046.40 2,022.60 2,046.40 0.0M
2023-03-10 2,034.00 2,050.60 2,019.80 2,021.50 0.0M
2023-03-09 2,059.90 2,070.50 2,040.70 2,043.80 0.0M
2023-03-08 2,050.10 2,066.90 2,048.00 2,060.10 0.0M
2023-03-07 2,087.20 2,103.20 2,047.10 2,050.10 0.0M
2023-03-06 2,089.70 2,094.20 2,079.40 2,085.40 0.0M
2023-03-05 2,089.60 2,089.60 2,083.70 2,083.70 0.0M
2023-03-03 2,061.80 2,091.40 2,061.80 2,089.60 0.0M
2023-03-02 2,055.40 2,064.40 2,035.50 2,060.00 0.0M
2023-03-01 2,041.40 2,073.90 2,039.80 2,057.10 0.0M
2023-02-28 2,059.80 2,063.20 2,042.30 2,046.60 0.0M
2023-02-27 2,042.40 2,067.60 2,037.20 2,062.70 0.0M
2023-02-24 2,073.60 2,073.90 2,029.70 2,038.00 0.0M
2023-02-23 2,072.00 2,075.30 2,053.90 2,072.80 0.0M
2023-02-22 2,074.60 2,075.50 2,058.40 2,062.40 0.0M
2023-02-21 2,089.40 2,090.40 2,071.70 2,074.90 0.0M
2023-02-20 2,098.10 2,101.40 2,090.20 2,097.70 0.0M
2023-02-19 2,098.10 2,098.10 2,094.00 2,094.00 0.0M
2023-02-17 2,085.80 2,100.40 2,065.60 2,097.70 0.0M
2023-02-16 2,104.10 2,113.80 2,082.70 2,093.20 0.0M
2023-02-15 2,105.20 2,105.90 2,085.30 2,104.10 0.0M
2023-02-14 2,107.30 2,132.40 2,095.10 2,114.00 0.0M
2023-02-13 2,084.20 2,111.70 2,071.70 2,110.20 0.0M
2023-02-10 2,105.20 2,106.90 2,077.70 2,089.80 0.0M
2023-02-09 2,101.10 2,128.20 2,095.10 2,099.80 0.0M
2023-02-08 2,105.00 2,115.60 2,092.50 2,096.70 0.0M
2023-02-07 2,096.60 2,112.30 2,077.50 2,109.90 0.0M
2023-02-06 2,104.80 2,107.40 2,080.90 2,092.40 0.0M
2023-02-03 2,131.90 2,141.00 2,109.00 2,113.50 0.0M
2023-02-02 2,143.10 2,144.30 2,107.20 2,133.90 0.0M
2023-02-01 2,112.70 2,145.00 2,100.70 2,136.80 0.0M
2023-01-31 2,111.70 2,120.30 2,084.80 2,119.00 0.0M
2023-01-30 2,116.00 2,123.00 2,106.70 2,107.80 0.0M
2023-01-27 2,123.40 2,126.20 2,110.10 2,120.70 0.0M
2023-01-26 2,124.30 2,130.70 2,108.70 2,125.70 0.0M
2023-01-25 2,112.10 2,126.70 2,099.10 2,124.80 0.0M
2023-01-24 2,112.00 2,121.20 2,094.70 2,111.90 0.0M
2023-01-23 2,107.30 2,114.90 2,094.50 2,113.70 0.0M
2023-01-20 2,085.70 2,106.20 2,080.40 2,105.30 0.0M
2023-01-19 2,093.20 2,097.50 2,072.60 2,086.70 0.0M
2023-01-18 2,093.80 2,127.10 2,090.40 2,091.60 0.0M
2023-01-17 2,091.60 2,108.90 2,083.80 2,099.20 0.0M
2023-01-16 2,092.80 2,101.80 2,079.50 2,092.80 0.0M
2023-01-13 2,084.00 2,094.00 2,067.50 2,092.80 0.0M
2023-01-12 2,052.90 2,085.60 2,047.40 2,081.50 0.0M
2023-01-11 2,039.80 2,052.70 2,034.90 2,052.10 0.0M
2023-01-10 2,031.20 2,038.80 2,020.20 2,036.90 0.0M
2023-01-09 2,038.90 2,050.30 2,024.40 2,031.20 0.0M
2023-01-08 2,038.90 2,038.90 2,026.10 2,028.00 0.0M
2023-01-06 1,980.40 2,024.30 1,965.10 2,022.60 0.0M
2023-01-05 1,993.50 1,994.30 1,968.00 1,972.00 0.0M
2023-01-04 1,970.70 1,999.30 1,970.10 1,993.50 0.0M
2023-01-03 1,956.00 1,984.90 1,948.60 1,966.70 0.0M