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 (%)
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.