Skip to main content

MSCI EAFE ETF (NY: EFA )

78.45 +0.31 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 24.20 24.23 23.87 23.89 3,484,000 -0.31(-1.27%)
Sep 29, 2003 24.05 24.36 24.05 24.20 1,248,833 +0.31(+1.28%)
Sep 26, 2003 24.06 24.06 23.89 23.89 4,020,264 -0.10(-0.43%)
Sep 25, 2003 24.32 24.48 23.99 23.99 2,856,155 -0.32(-1.33%)
Sep 24, 2003 24.42 24.56 24.30 24.32 4,089,807 -0.11(-0.44%)
Sep 23, 2003 24.37 24.48 24.32 24.42 4,032,017 +0.06(+0.23%)
Sep 22, 2003 24.52 24.52 24.35 24.37 3,599,089 -0.28(-1.13%)
Sep 19, 2003 24.62 24.73 24.58 24.65 1,846,804 -0.09(-0.37%)
Sep 18, 2003 24.76 24.76 24.42 24.74 2,995,241 +0.26(+1.05%)
Sep 17, 2003 24.46 24.50 24.40 24.48 1,446,687 +0.16(+0.65%)
Sep 16, 2003 24.24 24.47 24.18 24.32 1,327,681 +0.24(+0.99%)
Sep 15, 2003 24.09 24.13 24.00 24.08 7,142,837 +0.07(+0.29%)
Sep 12, 2003 24.05 24.07 23.82 24.01 1,029,430 +0.10(+0.43%)
Sep 11, 2003 23.91 23.95 23.80 23.91 1,127,378 +0.13(+0.56%)
Sep 10, 2003 23.98 23.98 23.77 23.78 4,304,312 -0.24(-1.01%)
Sep 09, 2003 23.97 24.07 23.92 24.02 2,367,886 +0.05(+0.20%)
Sep 08, 2003 23.95 24.08 23.90 23.97 2,017,723 +0.11(+0.44%)
Sep 05, 2003 23.85 23.90 23.75 23.87 692,000 +0.05(+0.20%)
Sep 04, 2003 23.79 23.84 23.64 23.82 1,860,516 -0.03(-0.12%)
Sep 03, 2003 23.75 23.91 23.69 23.85 3,335,119 +0.31(+1.31%)
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.