Indicators

MSCI EAFE ETF (NY: EFA )

82.57 +0.31 (+0.38%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	41.08	41.12	40.96	41.07	5,578,149	-0.14(-0.35%)
Jul 28, 2006	40.78	41.22	40.75	41.22	4,861,841	+0.81(+2.00%)
Jul 27, 2006	40.75	40.83	40.24	40.41	6,725,076	+0.25(+0.62%)
Jul 26, 2006	39.83	40.26	39.71	40.16	4,888,645	+0.28(+0.70%)
Jul 25, 2006	39.91	40.08	39.64	39.88	7,219,253	-0.01(-0.03%)
Jul 24, 2006	39.36	39.91	39.33	39.89	4,855,903	+0.71(+1.81%)
Jul 21, 2006	39.42	39.47	39.13	39.18	5,845,220	+0.00(+0.00%)
Jul 20, 2006	39.54	39.68	39.13	39.18	4,244,401	-0.21(-0.54%)
Jul 19, 2006	39.56	39.56	38.25	39.39	8,334,241	+0.95(+2.46%)
Jul 18, 2006	38.50	38.56	37.96	38.44	5,873,949	-0.06(-0.16%)
Jul 17, 2006	38.40	38.63	38.36	38.50	4,656,884	-0.55(-1.40%)
Jul 14, 2006	39.18	39.25	38.32	39.05	5,707,030	-0.34(-0.85%)
Jul 13, 2006	39.72	39.81	39.31	39.39	6,715,125	-0.70(-1.76%)
Jul 12, 2006	40.36	40.42	39.97	40.09	5,063,428	-0.77(-1.88%)
Jul 11, 2006	40.59	40.90	40.31	40.86	6,740,003	+0.11(+0.28%)
Jul 10, 2006	40.75	40.87	40.62	40.75	6,351,755	+0.34(+0.83%)
Jul 07, 2006	40.77	40.87	40.41	40.41	5,015,278	-0.19(-0.46%)
Jul 06, 2006	40.43	40.68	40.41	40.60	7,038,692	+0.42(+1.05%)
Jul 05, 2006	40.44	40.47	40.00	40.17	10,253,491	-0.78(-1.90%)

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.