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 (%)
Nov 30, 2018 52.69 52.82 52.53 52.76 38,152,092 -0.23(-0.43%)
Nov 29, 2018 52.95 53.16 52.81 52.99 37,189,868 -0.27(-0.50%)
Nov 28, 2018 52.58 53.30 52.35 53.26 48,303,044 +0.75(+1.42%)
Nov 27, 2018 52.40 52.54 52.25 52.51 45,341,356 -0.20(-0.38%)
Nov 26, 2018 52.58 52.76 52.53 52.71 36,889,696 +0.78(+1.51%)
Nov 23, 2018 51.83 52.10 51.83 51.93 15,866,397 -0.34(-0.66%)
Nov 21, 2018 52.27 52.27 52.27 0 +0.72(+1.40%)
Nov 20, 2018 51.75 51.97 51.42 51.55 49,027,396 -0.91(-1.73%)
Nov 19, 2018 52.89 52.91 52.32 52.46 36,178,636 -0.46(-0.87%)
Nov 16, 2018 52.52 52.98 52.43 52.92 36,551,936 +0.06(+0.11%)
Nov 15, 2018 52.35 52.97 52.08 52.86 65,036,896 +0.17(+0.32%)
Nov 14, 2018 53.02 53.06 52.40 52.69 61,277,120 +0.04(+0.08%)
Nov 13, 2018 52.56 53.02 52.42 52.65 44,249,796 +0.23(+0.43%)
Nov 12, 2018 52.93 52.95 52.36 52.42 36,962,872 -0.87(-1.64%)
Nov 09, 2018 53.30 53.39 53.05 53.30 32,814,118 -0.35(-0.66%)
Nov 08, 2018 53.98 54.09 53.53 53.65 37,281,388 -0.53(-0.98%)
Nov 07, 2018 53.95 54.22 53.77 54.18 40,625,896 +0.71(+1.34%)
Nov 06, 2018 53.27 53.51 53.21 53.47 22,573,144 +0.22(+0.41%)
Nov 05, 2018 53.28 53.38 53.09 53.25 27,366,396 +0.00(+0.00%)
Nov 02, 2018 53.65 53.73 52.93 53.25 46,503,116 +0.08(+0.14%)
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.