Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.13	30.64	29.99	30.13	63,326,744	-0.59(-1.93%)
May 27, 2010	30.11	30.74	29.93	30.72	53,742,848	+1.65(+5.68%)
May 26, 2010	29.53	29.79	29.00	29.07	67,566,776	-0.44(-1.48%)
May 25, 2010	28.74	29.55	28.59	29.50	85,717,352	-0.12(-0.40%)
May 24, 2010	29.89	30.13	29.59	29.62	42,734,624	-0.69(-2.28%)
May 21, 2010	29.32	30.35	29.25	30.31	83,700,984	+0.72(+2.44%)
May 20, 2010	29.43	30.09	29.35	29.59	60,097	-1.07(-3.48%)
May 19, 2010	30.48	30.76	30.14	30.66	66,470,036	+0.12(+0.39%)
May 18, 2010	31.51	31.57	30.38	30.54	62,806,100	-0.85(-2.72%)
May 17, 2010	31.28	31.42	30.49	31.39	53,140,832	+0.22(+0.72%)
May 14, 2010	31.17	31.75	30.89	31.17	64,745,064	-0.91(-2.84%)
May 13, 2010	32.27	32.49	32.00	32.08	47,599,784	-0.37(-1.15%)
May 12, 2010	32.41	32.69	32.36	32.45	44,566,268	+0.31(+0.97%)
May 11, 2010	32.53	32.64	32.08	32.14	67,916,392	-0.53(-1.62%)
May 10, 2010	32.51	32.69	32.40	32.67	101,532,008	+1.99(+6.48%)
May 07, 2010	31.05	31.37	30.11	30.68	106,147,632	+0.77(+2.58%)
May 06, 2010	29.55	32.17	29.46	29.91	524,717	-2.22(-6.91%)
May 05, 2010	32.26	32.57	32.09	32.13	65,426,684	-0.69(-2.09%)
May 04, 2010	33.29	33.31	32.68	32.81	68,860,928	-1.35(-3.96%)

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.