Skip to main content

MSCI EAFE ETF (NY: EFA )

78.45 +0.31 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 35.46 35.49 35.19 35.25 8,097,501 -0.23(-0.66%)
Nov 29, 2005 35.63 35.66 35.47 35.49 4,060,422 -0.10(-0.28%)
Nov 28, 2005 35.60 35.68 35.44 35.58 6,200,906 +0.09(+0.26%)
Nov 25, 2005 35.61 35.68 35.44 35.49 4,216,486 -0.34(-0.96%)
Nov 23, 2005 35.65 35.87 35.61 35.84 4,941,135 +0.17(+0.48%)
Nov 22, 2005 35.24 35.69 35.18 35.66 4,627,050 +0.12(+0.33%)
Nov 21, 2005 35.52 35.58 35.33 35.55 3,542,605 +0.05(+0.14%)
Nov 18, 2005 35.40 35.50 35.14 35.50 9,263,079 +0.24(+0.69%)
Nov 17, 2005 34.92 35.25 34.92 35.25 3,541,952 +0.59(+1.71%)
Nov 16, 2005 34.60 34.67 34.51 34.66 2,874,765 -0.06(-0.18%)
Nov 15, 2005 34.71 34.86 34.32 34.72 3,888,850 -0.19(-0.54%)
Nov 14, 2005 34.97 35.06 34.78 34.91 3,777,353 -0.21(-0.59%)
Nov 11, 2005 34.91 35.13 34.91 35.12 3,020,054 +0.18(+0.53%)
Nov 10, 2005 34.92 34.99 34.67 34.94 4,145,800 -0.04(-0.12%)
Nov 09, 2005 34.84 35.04 34.75 34.98 6,499,647 -0.02(-0.07%)
Nov 08, 2005 34.94 35.07 34.87 35.00 6,483,486 -0.09(-0.24%)
Nov 07, 2005 34.95 35.12 34.86 35.09 2,661,076 +0.20(+0.58%)
Nov 04, 2005 35.17 35.20 34.74 34.89 3,185,586 -0.32(-0.92%)
Nov 03, 2005 35.27 35.35 35.09 35.21 4,034,303 -0.02(-0.05%)
Nov 02, 2005 34.70 35.23 34.70 35.23 5,004,965 +0.48(+1.37%)
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.