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 (%)
Sep 29, 2006 41.56 41.59 41.45 41.50 10,485,303 -0.07(-0.18%)
Sep 28, 2006 41.58 41.65 41.42 41.58 5,726,676 +0.10(+0.24%)
Sep 27, 2006 41.35 41.53 41.34 41.48 5,386,471 +0.31(+0.76%)
Sep 26, 2006 40.92 41.23 40.92 41.16 6,606,410 +0.05(+0.12%)
Sep 25, 2006 41.04 41.19 40.58 41.12 10,079,799 +0.17(+0.42%)
Sep 22, 2006 41.23 41.23 40.86 40.94 4,383,486 -0.20(-0.49%)
Sep 21, 2006 41.33 41.35 41.06 41.15 5,321,009 +0.10(+0.24%)
Sep 20, 2006 40.98 41.19 40.95 41.05 4,818,048 +0.40(+0.98%)
Sep 19, 2006 40.98 41.01 40.43 40.65 4,866,858 -0.38(-0.93%)
Sep 18, 2006 40.97 41.10 40.76 41.03 5,288,034 +0.21(+0.53%)
Sep 15, 2006 41.06 41.07 40.75 40.82 5,230,897 -0.13(-0.31%)
Sep 14, 2006 40.97 41.02 40.87 40.94 3,778,333 +0.06(+0.13%)
Sep 13, 2006 40.80 41.01 40.72 40.89 3,642,022 -0.08(-0.19%)
Sep 12, 2006 40.66 41.02 40.58 40.97 6,183,113 +0.47(+1.15%)
Sep 11, 2006 40.52 40.67 40.30 40.50 5,919,960 -0.25(-0.60%)
Sep 08, 2006 40.72 40.83 40.65 40.75 3,640,879 -0.01(-0.01%)
Sep 07, 2006 40.80 40.99 40.65 40.75 5,765,692 -0.48(-1.16%)
Sep 06, 2006 41.46 41.47 41.18 41.23 5,671,499 -0.64(-1.54%)
Sep 05, 2006 41.89 41.97 41.73 41.88 5,522,945 +0.16(+0.38%)
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.