Skip to main content

MSCI EAFE ETF (NY: EFA )

78.15 -0.61 (-0.77%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 32.17 32.30 31.99 32.09 4,831,108 -0.04(-0.13%)
Jun 29, 2005 32.18 32.31 32.10 32.14 8,132,435 -0.13(-0.42%)
Jun 28, 2005 32.07 32.34 32.07 32.27 2,904,966 +0.18(+0.57%)
Jun 27, 2005 32.09 32.19 32.01 32.09 3,761,355 -0.07(-0.23%)
Jun 24, 2005 32.28 32.30 32.13 32.16 2,923,412 -0.01(-0.02%)
Jun 23, 2005 32.44 32.50 32.14 32.17 3,380,665 -0.37(-1.13%)
Jun 22, 2005 32.56 32.61 32.44 32.53 2,349,602 -0.10(-0.30%)
Jun 21, 2005 32.39 32.64 32.31 32.63 2,534,234 +0.25(+0.76%)
Jun 20, 2005 32.39 32.48 32.21 32.39 2,798,039 -0.31(-0.94%)
Jun 17, 2005 32.51 32.74 32.50 32.69 4,385,772 +0.48(+1.50%)
Jun 16, 2005 32.22 32.28 32.07 32.21 7,372,851 +0.10(+0.32%)
Jun 15, 2005 32.07 32.16 31.91 32.10 4,973,295 +0.19(+0.60%)
Jun 14, 2005 31.93 32.01 31.87 31.91 3,192,442 -0.04(-0.11%)
Jun 13, 2005 31.83 31.98 31.76 31.95 2,394,658 -0.11(-0.34%)
Jun 10, 2005 32.24 32.26 31.90 32.06 6,507,319 -0.12(-0.38%)
Jun 09, 2005 31.96 32.22 31.93 32.18 3,970,637 +0.13(+0.39%)
Jun 08, 2005 32.35 32.39 32.03 32.06 22,085,252 -0.09(-0.29%)
Jun 07, 2005 32.14 32.30 32.13 32.15 5,585,468 +0.14(+0.43%)
Jun 06, 2005 31.98 32.04 31.92 32.01 3,087,801 +0.21(+0.66%)
Jun 03, 2005 31.99 32.05 31.75 31.80 2,962,918 -0.30(-0.93%)
Jun 02, 2005 31.91 32.11 31.88 32.10 3,157,834 +0.27(+0.85%)
Jun 01, 2005 31.66 31.93 31.66 31.83 4,101,560 +0.19(+0.61%)
May 31, 2005 31.83 31.85 31.61 31.64 8,759,954 -0.42(-1.31%)
May 27, 2005 31.97 32.08 31.91 32.06 3,798,902 +0.13(+0.42%)
May 26, 2005 31.86 31.95 31.83 31.93 5,362,148 +0.02(+0.06%)
May 25, 2005 31.97 31.97 31.81 31.90 5,009,046 -0.09(-0.27%)
May 24, 2005 32.01 32.03 31.92 31.99 5,670,193 -0.08(-0.26%)
May 23, 2005 31.89 32.12 31.86 32.08 5,522,292 +0.26(+0.83%)
May 20, 2005 31.75 31.83 31.63 31.81 3,973,249 -0.13(-0.42%)
May 19, 2005 31.84 31.95 31.81 31.95 2,937,452 +0.02(+0.07%)
May 18, 2005 31.59 32.01 31.55 31.93 5,121,686 +0.36(+1.13%)
May 17, 2005 31.35 31.60 31.32 31.57 5,862,171 -0.00(-0.01%)
May 16, 2005 31.33 31.60 31.32 31.57 7,948,457 +0.13(+0.40%)
May 13, 2005 31.60 31.65 31.31 31.45 4,601,584 -0.18(-0.58%)
May 12, 2005 31.85 31.88 31.57 31.63 8,439,175 -0.40(-1.24%)
May 11, 2005 32.02 32.06 31.85 32.03 3,109,840 +0.14(+0.45%)
May 10, 2005 32.08 32.14 31.88 31.88 5,223,062 -0.45(-1.39%)
May 09, 2005 32.21 32.34 32.15 32.33 3,507,997 +0.07(+0.23%)
May 06, 2005 32.39 32.42 32.22 32.26 3,186,239 -0.14(-0.43%)
May 05, 2005 32.45 32.51 32.30 32.40 4,192,162 +0.05(+0.15%)
May 04, 2005 32.13 32.46 32.06 32.35 2,268,469 +0.38(+1.19%)
May 03, 2005 31.92 32.04 31.84 31.97 3,998,715 +0.07(+0.22%)
May 02, 2005 31.86 31.95 31.80 31.90 10,191,460 -0.01(-0.03%)
Apr 29, 2005 31.85 31.93 31.61 31.91 5,967,954 +0.50(+1.61%)
Apr 28, 2005 31.64 31.76 31.41 31.41 4,819,027 -0.43(-1.35%)
Apr 27, 2005 31.75 31.89 31.70 31.84 4,595,217 -0.09(-0.27%)
Apr 26, 2005 32.10 32.12 31.93 31.93 4,182,857 -0.40(-1.25%)
Apr 25, 2005 32.25 32.34 32.16 32.33 2,956,551 +0.17(+0.53%)
Apr 22, 2005 32.22 32.32 31.91 32.16 4,546,733 -0.11(-0.35%)
Apr 21, 2005 32.06 32.28 31.93 32.27 6,943,024 +0.57(+1.81%)
Apr 20, 2005 31.92 32.05 31.67 31.70 5,342,558 -0.41(-1.28%)
Apr 19, 2005 31.98 32.14 31.94 32.11 4,193,141 +0.42(+1.33%)
Apr 18, 2005 31.73 31.85 31.61 31.69 7,794,189 -0.12(-0.37%)
Apr 15, 2005 32.26 32.29 31.80 31.81 6,381,783 -0.39(-1.22%)
Apr 14, 2005 32.53 32.53 32.20 32.20 4,575,627 -0.43(-1.31%)
Apr 13, 2005 32.75 32.90 32.60 32.63 3,363,524 -0.35(-1.05%)
Apr 12, 2005 32.70 33.04 32.57 32.98 3,889,503 +0.08(+0.25%)
Apr 11, 2005 32.95 33.01 32.83 32.90 2,296,874 +0.12(+0.37%)
Apr 08, 2005 32.77 32.91 32.69 32.77 8,406,363 +0.00(+0.00%)
Apr 07, 2005 32.71 32.90 32.71 32.77 2,944,798 +0.13(+0.41%)
Apr 06, 2005 32.56 32.74 32.53 32.64 3,957,577 +0.09(+0.28%)
Apr 05, 2005 32.45 32.57 32.42 32.55 5,215,716 +0.17(+0.54%)
Apr 04, 2005 32.26 32.41 32.15 32.37 3,161,752 +0.01(+0.03%)
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.