Indicators

MSCI EAFE ETF (NY: EFA )

77.83 -0.87 (-1.11%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.45	52.48	51.79	52.35	54,245,212	-0.18(-0.35%)
May 28, 2020	52.50	53.12	52.50	52.53	46,292,544	+0.49(+0.94%)
May 27, 2020	52.06	52.08	51.49	52.04	38,423,096	+0.62(+1.21%)
May 26, 2020	51.51	51.70	51.38	51.41	53,185,040	+1.43(+2.86%)
May 22, 2020	49.88	50.02	49.66	49.98	31,347,244	-0.14(-0.28%)
May 21, 2020	50.55	50.68	49.98	50.12	31,394,386	-0.59(-1.16%)
May 20, 2020	50.62	50.95	50.51	50.71	37,402,512	+1.04(+2.08%)
May 19, 2020	50.00	50.23	49.67	49.68	35,847,204	-0.69(-1.38%)
May 18, 2020	49.64	50.48	49.61	50.37	45,573,852	+1.96(+4.04%)
May 15, 2020	48.31	48.61	48.09	48.41	38,836,152	+0.04(+0.09%)
May 14, 2020	47.70	48.44	47.40	48.37	46,961,560	-0.47(-0.95%)
May 13, 2020	49.51	49.52	48.59	48.83	36,368,704	-0.38(-0.77%)
May 12, 2020	49.99	50.05	49.21	49.21	67,503,208	-0.63(-1.27%)
May 11, 2020	49.59	49.98	49.51	49.84	35,060,784	-0.04(-0.09%)
May 08, 2020	49.66	49.90	49.58	49.89	23,295,150	+0.83(+1.70%)
May 07, 2020	49.04	49.29	48.82	49.05	34,897,188	+0.73(+1.51%)
May 06, 2020	49.02	49.05	48.33	48.33	25,744,962	-0.32(-0.65%)
May 05, 2020	48.91	49.09	48.56	48.64	26,728,428	+0.09(+0.18%)
May 04, 2020	48.20	48.56	48.01	48.55	26,697,512	-0.02(-0.04%)

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.