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, 2004 31.92 31.97 31.66 31.71 4,693,388 -0.21(-0.67%)
Nov 29, 2004 32.04 32.12 31.84 31.92 2,756,006 +0.10(+0.32%)
Nov 26, 2004 31.83 31.92 31.76 31.82 1,469,315 +0.18(+0.58%)
Nov 24, 2004 31.55 31.66 31.43 31.64 3,771,944 +0.14(+0.45%)
Nov 23, 2004 31.45 31.56 31.35 31.49 4,550,912 +0.06(+0.19%)
Nov 22, 2004 31.22 31.45 31.16 31.43 5,338,692 +0.09(+0.29%)
Nov 19, 2004 31.69 31.69 31.27 31.34 3,415,509 -0.20(-0.65%)
Nov 18, 2004 31.54 31.58 31.43 31.55 2,845,605 -0.07(-0.23%)
Nov 17, 2004 31.55 31.72 31.52 31.62 2,251,220 +0.40(+1.28%)
Nov 16, 2004 31.27 31.48 30.92 31.22 4,149,433 -0.27(-0.84%)
Nov 15, 2004 31.41 31.48 31.29 31.48 4,798,164 +0.03(+0.10%)
Nov 12, 2004 31.17 31.49 31.08 31.45 4,983,726 +0.37(+1.18%)
Nov 11, 2004 30.89 31.12 30.87 31.09 1,961,372 +0.33(+1.09%)
Nov 10, 2004 30.87 30.90 30.43 30.75 4,090,190 -0.06(-0.19%)
Nov 09, 2004 30.80 30.89 30.79 30.81 2,454,408 -0.08(-0.25%)
Nov 08, 2004 30.82 30.93 30.80 30.89 2,913,171 -0.22(-0.70%)
Nov 05, 2004 30.89 31.14 30.89 31.10 4,173,423 +0.14(+0.47%)
Nov 04, 2004 30.60 30.98 30.53 30.96 3,824,822 +0.43(+1.40%)
Nov 03, 2004 30.61 30.64 30.17 30.53 3,041,938 +0.36(+1.18%)
Nov 02, 2004 30.14 30.31 30.09 30.18 2,315,359 +0.23(+0.78%)
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.