Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	31.96	32.12	31.96	32.10	6,055,128	+0.15(+0.48%)
Jan 28, 2005	31.97	31.98	31.76	31.95	2,794,938	-0.07(-0.22%)
Jan 27, 2005	31.90	32.06	31.82	32.02	2,944,308	+0.05(+0.15%)
Jan 26, 2005	31.95	32.05	31.90	31.97	4,204,895	+0.38(+1.21%)
Jan 25, 2005	31.61	31.78	31.57	31.59	2,791,999	+0.01(+0.03%)
Jan 24, 2005	31.62	31.75	31.58	31.58	2,196,967	+0.06(+0.18%)
Jan 21, 2005	31.57	31.73	31.49	31.52	2,050,045	+0.12(+0.40%)
Jan 20, 2005	31.52	31.55	31.32	31.40	4,723,528	-0.21(-0.67%)
Jan 19, 2005	32.00	32.07	31.61	31.61	3,651,001	-0.33(-1.04%)
Jan 18, 2005	31.76	31.99	31.65	31.94	5,926,816	+0.02(+0.08%)
Jan 14, 2005	31.84	31.97	31.53	31.91	3,283,207	+0.15(+0.48%)
Jan 13, 2005	31.94	31.96	31.71	31.76	2,701,887	-0.28(-0.86%)
Jan 12, 2005	31.97	32.66	31.85	32.04	4,377,283	+0.26(+0.80%)
Jan 11, 2005	31.93	31.93	31.74	31.78	3,607,414	-0.06(-0.19%)
Jan 10, 2005	31.95	31.99	31.80	31.84	2,772,900	+0.14(+0.45%)
Jan 07, 2005	32.17	32.17	31.69	31.70	4,040,833	-0.14(-0.45%)
Jan 06, 2005	31.91	31.97	31.77	31.84	4,519,797	+0.00(+0.00%)
Jan 05, 2005	31.89	32.25	31.66	31.84	5,131,970	-0.02(-0.06%)
Jan 04, 2005	32.42	32.44	31.78	31.86	4,870,940	-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.