Indicators

MSCI EAFE ETF (NY: EFA )

78.47 +0.33 (+0.42%)

Streaming Delayed Price Updated: 12:06 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	35.43	36.01	35.24	35.43	47,078,464	-0.27(-0.75%)
Sep 29, 2010	35.76	35.88	35.58	35.70	29,012,782	-0.06(-0.16%)
Sep 28, 2010	35.62	35.84	35.25	35.75	775	+0.21(+0.58%)
Sep 27, 2010	35.72	35.75	35.52	35.55	20,401,536	-0.18(-0.51%)
Sep 24, 2010	35.44	35.79	35.41	35.73	32,615,452	+0.97(+2.78%)
Sep 23, 2010	34.75	35.10	34.68	34.76	31,658,164	-0.38(-1.08%)
Sep 22, 2010	35.30	35.49	35.04	35.14	33,485,662	-0.05(-0.13%)
Sep 21, 2010	35.21	35.47	34.87	35.19	9,300	-0.01(-0.04%)
Sep 20, 2010	34.78	35.26	34.69	35.20	26,730,512	+0.60(+1.73%)
Sep 17, 2010	34.60	34.82	34.41	34.60	29,396,946	-0.34(-0.96%)
Sep 15, 2010	34.70	34.97	34.54	34.93	30,868,746	+0.01(+0.04%)
Sep 14, 2010	34.57	35.06	34.46	34.92	32,446,848	+0.23(+0.67%)
Sep 13, 2010	34.54	34.72	34.49	34.69	35,956,744	+0.62(+1.82%)
Sep 10, 2010	33.98	34.10	33.93	34.07	15,791,285	+0.10(+0.30%)
Sep 09, 2010	34.19	34.19	33.81	33.97	21,986,722	+0.32(+0.94%)
Sep 08, 2010	33.62	33.90	33.60	33.65	20,805,472	+0.26(+0.77%)
Sep 07, 2010	33.61	33.64	33.37	33.39	27,862,396	-0.47(-1.39%)
Sep 03, 2010	33.82	33.97	33.64	33.86	24,896,148	+0.31(+0.92%)
Sep 02, 2010	33.35	33.55	33.25	33.55	22,731,606	+0.19(+0.56%)

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.