Skip to main content

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

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.