Skip to main content

MSCI EAFE ETF (NY: EFA )

77.24 -1.27 (-1.62%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 77.86 78.09 77.14 77.24 17,934,614 -1.27(-1.62%)
Apr 11, 2024 78.57 78.61 77.65 78.51 11,967,000 +0.21(+0.27%)
Apr 10, 2024 78.21 78.64 78.00 78.30 21,567,400 -1.05(-1.32%)
Apr 09, 2024 79.73 79.80 79.00 79.35 12,469,145 -0.01(-0.01%)
Apr 08, 2024 79.42 79.53 79.22 79.36 12,350,950 +0.39(+0.49%)
Apr 05, 2024 78.61 79.13 78.46 78.97 21,091,876 +0.25(+0.32%)
Apr 04, 2024 79.92 79.95 78.64 78.72 19,948,130 -0.68(-0.86%)
Apr 03, 2024 78.82 79.52 78.81 79.40 15,898,272 +0.44(+0.56%)
Apr 02, 2024 78.89 78.96 78.69 78.96 17,414,960 -0.56(-0.70%)
Apr 01, 2024 79.72 79.87 79.33 79.52 15,420,055 -0.34(-0.43%)
Mar 28, 2024 79.73 79.89 79.88 79.86 17,180,596 -0.18(-0.22%)
Mar 27, 2024 79.74 80.06 79.72 80.04 12,336,973 +0.48(+0.60%)
Mar 26, 2024 79.85 79.88 79.56 79.56 12,343,154 +0.09(+0.11%)
Mar 25, 2024 79.39 79.76 79.39 79.47 9,418,276 -0.17(-0.21%)
Mar 22, 2024 79.78 79.83 79.55 79.64 12,832,842 -0.17(-0.21%)
Mar 21, 2024 79.90 80.03 79.78 79.81 13,018,454 -0.04(-0.05%)
Mar 20, 2024 78.96 79.90 78.89 79.85 18,834,854 +0.84(+1.06%)
Mar 19, 2024 78.82 79.22 78.70 79.01 13,419,048 +0.14(+0.18%)
Mar 18, 2024 79.09 79.12 78.81 78.87 13,472,214 -0.02(-0.03%)
Mar 15, 2024 79.04 79.11 78.63 78.89 17,529,114 +0.03(+0.04%)
Mar 14, 2024 79.42 79.47 78.57 78.86 25,572,062 -0.58(-0.73%)
Mar 13, 2024 79.35 79.62 79.31 79.44 14,167,268 +0.01(+0.01%)
Mar 12, 2024 78.91 79.44 78.61 79.43 15,295,998 +0.63(+0.80%)
Mar 11, 2024 78.72 78.83 78.41 78.80 10,496,034 -0.45(-0.57%)
Mar 08, 2024 79.78 79.86 79.13 79.25 14,926,867 -0.26(-0.33%)
Mar 07, 2024 79.17 79.61 79.09 79.51 18,278,636 +0.93(+1.18%)
Mar 06, 2024 78.51 78.81 78.36 78.58 24,098,080 +0.92(+1.18%)
Mar 05, 2024 77.85 78.13 77.44 77.66 12,873,367 -0.14(-0.18%)
Mar 04, 2024 77.76 77.96 77.67 77.80 13,960,993 -0.20(-0.26%)
Mar 01, 2024 77.57 78.03 77.25 78.00 18,930,512 +0.75(+0.97%)
Feb 29, 2024 77.42 77.55 76.86 77.25 17,221,664 +0.20(+0.26%)
Feb 28, 2024 76.98 77.14 76.92 77.05 12,196,635 -0.45(-0.58%)
Feb 27, 2024 77.34 77.56 77.28 77.50 11,111,078 +0.21(+0.27%)
Feb 26, 2024 77.46 77.46 77.15 77.29 15,015,195 -0.11(-0.14%)
Feb 23, 2024 77.38 77.53 77.27 77.40 11,399,971 +0.10(+0.13%)
Feb 22, 2024 77.07 77.32 76.93 77.30 15,470,642 +0.86(+1.13%)
Feb 21, 2024 76.22 76.47 76.09 76.44 11,433,752 +0.06(+0.08%)
Feb 20, 2024 76.55 76.63 76.18 76.38 15,285,825 +0.31(+0.41%)
Feb 16, 2024 75.98 76.39 75.80 76.07 13,381,558 +0.12(+0.16%)
Feb 15, 2024 75.46 75.97 75.45 75.95 14,117,837 +0.85(+1.13%)
Feb 14, 2024 74.76 75.12 74.70 75.10 13,248,016 +0.83(+1.12%)
Feb 13, 2024 74.62 74.72 74.02 74.27 14,942,491 -1.16(-1.54%)
Feb 12, 2024 75.27 75.66 75.25 75.43 6,911,460 +0.13(+0.17%)
Feb 09, 2024 75.05 75.35 74.88 75.30 11,001,146 +0.26(+0.35%)
Feb 08, 2024 75.05 75.10 74.82 75.04 9,578,468 -0.13(-0.17%)
Feb 07, 2024 75.17 75.28 75.00 75.17 10,485,090 -0.04(-0.05%)
Feb 06, 2024 74.72 75.23 74.68 75.21 13,886,584 +0.46(+0.62%)
Feb 05, 2024 74.70 74.92 74.33 74.75 15,612,200 -0.40(-0.53%)
Feb 02, 2024 75.13 75.20 74.81 75.15 15,579,851 -0.60(-0.79%)
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.