Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	31.96	32.13	31.96	32.11	6,053,521	+0.15(+0.48%)
Jan 28, 2005	31.98	31.99	31.77	31.95	2,794,196	-0.07(-0.22%)
Jan 27, 2005	31.91	32.07	31.83	32.03	2,943,527	+0.05(+0.15%)
Jan 26, 2005	31.96	32.06	31.91	31.98	4,203,779	+0.38(+1.21%)
Jan 25, 2005	31.62	31.79	31.58	31.60	2,791,258	+0.01(+0.03%)
Jan 24, 2005	31.63	31.76	31.59	31.59	2,196,384	+0.06(+0.18%)
Jan 21, 2005	31.58	31.74	31.50	31.53	2,049,501	+0.12(+0.40%)
Jan 20, 2005	31.53	31.56	31.33	31.41	4,722,275	-0.21(-0.67%)
Jan 19, 2005	32.01	32.07	31.62	31.62	3,650,032	-0.33(-1.04%)
Jan 18, 2005	31.77	31.99	31.66	31.95	5,925,243	+0.02(+0.08%)
Jan 14, 2005	31.85	31.97	31.54	31.92	3,282,336	+0.15(+0.48%)
Jan 13, 2005	31.95	31.96	31.72	31.77	2,701,170	-0.28(-0.86%)
Jan 12, 2005	31.98	32.67	31.86	32.05	4,376,121	+0.26(+0.80%)
Jan 11, 2005	31.94	31.94	31.74	31.79	3,606,457	-0.06(-0.19%)
Jan 10, 2005	31.95	31.99	31.81	31.85	2,772,164	+0.14(+0.45%)
Jan 07, 2005	32.18	32.18	31.70	31.71	4,039,760	-0.14(-0.45%)
Jan 06, 2005	31.92	31.97	31.78	31.85	4,518,598	+0.00(+0.00%)
Jan 05, 2005	31.90	32.26	31.67	31.85	5,130,608	-0.02(-0.06%)
Jan 04, 2005	32.43	32.44	31.78	31.87	4,869,647	-0.62(-1.92%)

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.