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 29, 2010	33.23	33.43	32.62	32.71	46,400,068	-0.48(-1.45%)
Jan 28, 2010	33.78	33.78	32.94	33.19	41,942,200	-0.57(-1.68%)
Jan 27, 2010	33.58	33.79	33.27	33.76	43,568,004	-0.04(-0.11%)
Jan 26, 2010	33.69	34.08	33.60	33.80	35,512,968	-0.19(-0.57%)
Jan 25, 2010	34.19	34.27	33.90	33.99	32,476,514	+0.41(+1.22%)
Jan 22, 2010	34.09	34.31	33.53	33.58	44,011,620	-0.67(-1.95%)
Jan 21, 2010	34.93	35.02	34.02	34.24	36,866,732	-0.75(-2.14%)
Jan 20, 2010	35.14	35.15	34.66	34.99	39,323,040	-0.92(-2.55%)
Jan 19, 2010	35.45	35.95	35.43	35.91	28,088,608	+0.35(+0.98%)
Jan 15, 2010	35.85	35.56	35.56	35.56	30,934,864	-0.57(-1.57%)
Jan 14, 2010	35.84	36.15	35.84	36.13	21,438,410	+0.27(+0.77%)
Jan 13, 2010	35.70	35.96	35.49	35.85	24,781,914	+0.30(+0.84%)
Jan 12, 2010	35.60	35.77	35.28	35.55	30,530,534	-0.42(-1.18%)
Jan 11, 2010	36.05	36.06	35.82	35.98	19,873,992	+0.29(+0.82%)
Jan 08, 2010	35.47	35.72	35.37	35.68	20,578,320	+0.28(+0.79%)
Jan 07, 2010	35.30	35.43	35.14	35.40	17,498,156	-0.14(-0.39%)
Jan 06, 2010	35.33	35.58	35.32	35.54	19,072,840	+0.15(+0.42%)
Jan 05, 2010	35.45	35.59	35.22	35.39	23,026,980	+0.03(+0.09%)

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.