Indicators

MSCI EAFE ETF (NY: EFA )

77.95 -0.55 (-0.70%)

Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	50.80	50.90	50.32	50.56	31,340,348	-0.49(-0.97%)
May 28, 2015	50.88	51.11	50.65	51.05	16,797,444	-0.09(-0.18%)
May 27, 2015	50.71	51.20	50.69	51.15	23,441,996	+0.49(+0.97%)
May 26, 2015	51.11	51.13	50.55	50.65	26,791,318	-0.93(-1.79%)
May 22, 2015	51.65	51.58	51.58	51.58	16,043,796	-0.33(-0.64%)
May 21, 2015	51.72	51.98	51.68	51.91	15,077,134	+0.27(+0.53%)
May 20, 2015	51.52	51.81	51.44	51.64	18,270,922	+0.10(+0.19%)
May 19, 2015	51.53	51.66	51.47	51.54	15,033,866	-0.20(-0.38%)
May 18, 2015	51.67	51.78	51.59	51.74	15,649,361	-0.17(-0.34%)
May 15, 2015	51.68	51.96	51.58	51.91	19,337,280	+0.06(+0.12%)
May 14, 2015	51.69	51.87	51.59	51.85	24,082,024	+0.61(+1.20%)
May 13, 2015	51.38	51.52	51.16	51.24	19,167,304	+0.38(+0.75%)
May 12, 2015	50.80	50.99	50.71	50.86	15,887,399	-0.03(-0.06%)
May 11, 2015	50.96	51.12	50.87	50.89	19,157,498	-0.45(-0.87%)
May 08, 2015	51.05	51.41	51.03	51.34	40,375,860	+1.16(+2.31%)
May 07, 2015	50.12	50.24	49.96	50.17	23,342,414	-0.17(-0.33%)
May 06, 2015	50.53	50.60	50.13	50.34	21,843,706	+0.13(+0.26%)
May 05, 2015	50.76	50.77	50.14	50.21	28,096,228	-0.76(-1.49%)
May 04, 2015	50.99	51.06	50.87	50.97	24,861,454	-0.05(-0.10%)

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.