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 (%)
Dec 31, 2015 46.03 45.72 45.72 45.72 40,870,320 -0.62(-1.34%)
Dec 30, 2015 46.44 46.51 46.31 46.34 24,219,200 -0.28(-0.60%)
Dec 29, 2015 46.50 46.74 46.49 46.62 39,556,616 +0.46(+1.00%)
Dec 28, 2015 46.17 46.19 46.01 46.16 37,181,276 -0.11(-0.24%)
Dec 24, 2015 46.15 46.27 46.27 46.27 14,065,554 -0.08(-0.17%)
Dec 23, 2015 46.01 46.37 45.99 46.35 38,254,304 +0.76(+1.67%)
Dec 22, 2015 45.38 45.65 45.23 45.58 37,659,864 +0.34(+0.76%)
Dec 21, 2015 45.54 45.59 45.03 45.24 37,082,100 +0.21(+0.46%)
Dec 18, 2015 45.29 45.36 45.02 45.03 53,979,968 -0.48(-1.05%)
Dec 17, 2015 46.04 46.05 45.50 45.51 52,422,088 -0.59(-1.27%)
Dec 16, 2015 45.70 46.18 45.49 46.10 58,509,384 +0.91(+2.02%)
Dec 15, 2015 45.24 45.39 45.08 45.19 49,078,872 +0.22(+0.50%)
Dec 14, 2015 45.09 45.14 44.49 44.96 41,775,848 +0.07(+0.15%)
Dec 11, 2015 45.15 45.22 44.83 44.89 38,801,436 -0.87(-1.91%)
Dec 10, 2015 45.97 46.02 45.70 45.76 26,262,160 +0.01(+0.02%)
Dec 09, 2015 45.97 46.32 45.53 45.76 34,527,624 -0.21(-0.45%)
Dec 08, 2015 45.86 46.05 45.71 45.97 34,108,180 -0.69(-1.47%)
Dec 07, 2015 46.74 46.76 46.48 46.65 38,693,512 -0.30(-0.64%)
Dec 04, 2015 46.41 47.01 46.39 46.95 30,297,474 +0.38(+0.81%)
Dec 03, 2015 47.04 47.06 46.38 46.58 34,852,100 -0.22(-0.48%)
Dec 02, 2015 47.08 47.21 46.74 46.80 27,762,914 -0.50(-1.06%)
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.