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 (%)
Dec 30, 2011	33.94	34.18	33.94	34.13	47,861,600	+0.17(+0.49%)
Dec 29, 2011	33.45	34.00	33.42	33.96	36,577,560	+0.61(+1.83%)
Dec 28, 2011	33.87	33.88	33.34	33.35	29,583,608	-0.61(-1.79%)
Dec 27, 2011	34.00	34.04	33.90	33.96	20,956,382	-0.16(-0.45%)
Dec 23, 2011	33.94	34.11	33.86	34.11	21,626,418	+0.54(+1.60%)
Dec 21, 2011	33.54	33.62	33.27	33.58	40,133,500	-0.18(-0.52%)
Dec 20, 2011	33.36	33.79	33.35	33.75	50,425,932	+1.15(+3.52%)
Dec 19, 2011	33.08	33.14	32.57	32.61	31,494,536	-0.30(-0.92%)
Dec 16, 2011	33.16	33.26	32.76	32.91	41,913,240	-0.14(-0.42%)
Dec 15, 2011	33.28	33.33	32.93	33.05	37,415,648	+0.16(+0.50%)
Dec 14, 2011	33.09	33.21	32.78	32.89	41,365,472	-0.39(-1.19%)
Dec 13, 2011	33.89	34.14	33.12	33.28	49,733,380	-0.46(-1.35%)
Dec 12, 2011	34.01	34.02	33.54	33.74	35,056,064	-1.01(-2.92%)
Dec 09, 2011	34.22	34.77	34.21	34.75	30,411,624	+0.84(+2.49%)
Dec 08, 2011	34.57	34.63	33.87	33.91	38,702,680	-1.15(-3.28%)
Dec 07, 2011	34.58	35.20	34.43	35.06	42,848,828	+0.25(+0.70%)
Dec 06, 2011	34.78	35.04	34.69	34.81	31,404,556	-0.16(-0.47%)
Dec 05, 2011	35.24	35.28	34.76	34.98	26,594,574	+0.39(+1.14%)
Dec 02, 2011	35.04	35.05	34.57	34.58	26,214,090	-0.01(-0.02%)

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.