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 29, 2020	52.46	52.50	51.80	52.36	54,230,820	-0.18(-0.35%)
May 28, 2020	52.52	53.13	52.52	52.54	46,280,260	+0.49(+0.94%)
May 27, 2020	52.07	52.10	51.51	52.05	38,412,900	+0.62(+1.21%)
May 26, 2020	51.52	51.72	51.39	51.43	53,170,928	+1.43(+2.86%)
May 22, 2020	49.89	50.03	49.67	50.00	31,338,926	-0.14(-0.28%)
May 21, 2020	50.56	50.70	49.99	50.14	31,386,056	-0.59(-1.16%)
May 20, 2020	50.64	50.97	50.52	50.73	37,392,588	+1.04(+2.08%)
May 19, 2020	50.02	50.24	49.68	49.69	35,837,692	-0.69(-1.38%)
May 18, 2020	49.66	50.50	49.62	50.38	45,561,760	+1.96(+4.04%)
May 15, 2020	48.32	48.62	48.11	48.43	38,825,844	+0.04(+0.09%)
May 14, 2020	47.71	48.45	47.42	48.38	46,949,100	-0.47(-0.95%)
May 13, 2020	49.52	49.53	48.61	48.85	36,359,056	-0.38(-0.77%)
May 12, 2020	50.01	50.06	49.22	49.22	67,485,304	-0.63(-1.27%)
May 11, 2020	49.60	50.00	49.52	49.86	35,051,484	-0.04(-0.09%)
May 08, 2020	49.67	49.91	49.59	49.90	23,288,970	+0.83(+1.70%)
May 07, 2020	49.05	49.30	48.83	49.07	34,887,932	+0.73(+1.51%)
May 06, 2020	49.03	49.07	48.34	48.34	25,738,130	-0.32(-0.65%)
May 05, 2020	48.93	49.11	48.58	48.65	26,721,336	+0.09(+0.18%)
May 04, 2020	48.22	48.57	48.02	48.57	26,690,430	-0.02(-0.04%)

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.