Skip to main content

MSCI EAFE ETF (NY: EFA )

78.45 +0.31 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 50.36 50.43 49.98 50.03 34,554,444 -0.85(-1.67%)
Jul 30, 2014 50.96 51.06 50.69 50.88 14,865,048 -0.08(-0.15%)
Jul 29, 2014 51.21 51.24 50.92 50.96 12,184,013 -0.11(-0.21%)
Jul 28, 2014 51.06 51.14 50.78 51.06 10,734,799 +0.01(+0.01%)
Jul 25, 2014 51.18 51.21 50.86 51.06 11,825,866 -0.21(-0.41%)
Jul 24, 2014 51.29 51.33 51.20 51.27 9,084,896 +0.12(+0.24%)
Jul 23, 2014 51.24 51.24 51.09 51.15 11,536,443 +0.11(+0.21%)
Jul 22, 2014 51.09 51.14 51.01 51.04 16,280,303 +0.23(+0.44%)
Jul 21, 2014 50.69 50.85 50.58 50.82 15,937,081 -0.19(-0.37%)
Jul 18, 2014 50.73 51.09 50.70 51.00 15,458,597 +0.40(+0.79%)
Jul 17, 2014 50.96 51.17 50.58 50.61 20,070,422 -0.65(-1.28%)
Jul 16, 2014 51.30 51.33 51.18 51.26 12,542,510 +0.32(+0.62%)
Jul 15, 2014 51.12 51.15 50.73 50.94 16,558,848 -0.13(-0.25%)
Jul 14, 2014 51.18 51.18 51.05 51.07 11,948,406 +0.38(+0.74%)
Jul 11, 2014 50.60 50.73 50.47 50.70 14,940,218 +0.03(+0.06%)
Jul 10, 2014 50.31 50.68 50.28 50.67 17,176,024 -0.56(-1.10%)
Jul 09, 2014 51.01 51.30 50.98 51.23 20,020,180 +0.17(+0.32%)
Jul 08, 2014 51.30 51.31 50.93 51.06 15,267,813 -0.54(-1.05%)
Jul 07, 2014 51.61 51.69 51.53 51.60 11,357,051 -0.41(-0.78%)
Jul 03, 2014 51.89 52.01 52.01 52.01 10,324,091 +0.11(+0.20%)
Jul 02, 2014 51.81 51.91 51.75 51.91 14,965,904 +0.08(+0.16%)
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.