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	33.93	34.17	33.93	34.12	47,874,304	+0.17(+0.49%)
Dec 29, 2011	33.44	34.00	33.41	33.95	36,587,272	+0.61(+1.83%)
Dec 28, 2011	33.86	33.87	33.33	33.34	29,591,460	-0.61(-1.79%)
Dec 27, 2011	33.99	34.03	33.89	33.95	20,961,944	-0.16(-0.45%)
Dec 23, 2011	33.93	34.11	33.85	34.11	21,632,160	+0.54(+1.60%)
Dec 21, 2011	33.53	33.61	33.27	33.57	40,144,156	-0.18(-0.52%)
Dec 20, 2011	33.35	33.78	33.34	33.74	50,439,316	+1.15(+3.52%)
Dec 19, 2011	33.07	33.13	32.56	32.60	31,502,898	-0.30(-0.92%)
Dec 16, 2011	33.15	33.25	32.76	32.90	41,924,368	-0.14(-0.42%)
Dec 15, 2011	33.27	33.32	32.92	33.04	37,425,584	+0.16(+0.50%)
Dec 14, 2011	33.08	33.20	32.77	32.88	41,376,452	-0.39(-1.19%)
Dec 13, 2011	33.88	34.13	33.12	33.27	49,746,584	-0.46(-1.35%)
Dec 12, 2011	34.00	34.01	33.53	33.73	35,065,372	-1.01(-2.92%)
Dec 09, 2011	34.21	34.76	34.20	34.74	30,419,698	+0.84(+2.49%)
Dec 08, 2011	34.56	34.62	33.86	33.90	38,712,952	-1.15(-3.28%)
Dec 07, 2011	34.57	35.19	34.42	35.05	42,860,208	+0.25(+0.70%)
Dec 06, 2011	34.77	35.03	34.68	34.80	31,412,894	-0.16(-0.47%)
Dec 05, 2011	35.23	35.27	34.76	34.97	26,601,634	+0.39(+1.14%)
Dec 02, 2011	35.03	35.04	34.56	34.57	26,221,050	-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.