Indicators

MSCI EAFE ETF (NY: EFA )

77.73 -0.97 (-1.23%)

Streaming Delayed Price Updated: 2:23 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	28.41	28.42	28.21	28.26	1,884,013	-0.17(-0.60%)
May 27, 2004	28.37	28.48	28.27	28.43	2,167,497	+0.53(+1.90%)
May 26, 2004	27.95	28.00	27.81	27.90	1,877,159	-0.05(-0.18%)
May 25, 2004	27.54	28.05	27.51	27.95	2,416,708	+0.41(+1.49%)
May 24, 2004	27.64	27.68	27.37	27.54	2,852,459	+0.18(+0.64%)
May 21, 2004	27.67	27.67	27.32	27.36	2,661,022	+0.20(+0.74%)
May 20, 2004	27.13	27.30	27.00	27.16	2,264,929	+0.03(+0.13%)
May 19, 2004	27.45	27.55	27.13	27.13	4,263,022	+0.27(+0.99%)
May 18, 2004	26.83	26.88	26.73	26.86	1,072,732	+0.28(+1.06%)
May 17, 2004	26.51	26.68	26.51	26.58	1,697,473	-0.29(-1.09%)
May 14, 2004	26.93	26.96	26.76	26.88	1,586,331	-0.02(-0.08%)
May 13, 2004	26.93	27.08	26.79	26.90	1,939,829	-0.29(-1.05%)
May 12, 2004	27.24	27.25	26.73	27.18	4,366,819	+0.17(+0.64%)
May 11, 2004	26.86	27.06	26.84	27.01	2,448,532	+0.19(+0.72%)
May 10, 2004	27.11	27.11	26.64	26.82	8,575,005	-0.70(-2.56%)
May 07, 2004	27.99	28.03	27.52	27.52	5,465,501	-0.77(-2.71%)
May 06, 2004	28.49	28.49	28.16	28.29	2,854,418	-0.61(-2.12%)
May 05, 2004	28.77	28.96	28.74	28.90	2,787,341	+0.31(+1.10%)
May 04, 2004	28.58	28.70	28.42	28.59	3,240,229	+0.36(+1.27%)

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.