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 33.94 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.