Indicators

MSCI EAFE ETF (NY: EFA )

80.34 +0.15 (+0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	32.51	32.68	32.51	32.66	5,951,277	+0.16(+0.48%)
Jan 28, 2005	32.53	32.54	32.32	32.50	2,747,002	-0.07(-0.22%)
Jan 27, 2005	32.46	32.62	32.38	32.58	2,893,810	+0.05(+0.15%)
Jan 26, 2005	32.51	32.61	32.45	32.53	4,132,777	+0.39(+1.21%)
Jan 25, 2005	32.16	32.34	32.12	32.14	2,744,114	+0.01(+0.03%)
Jan 24, 2005	32.17	32.30	32.13	32.13	2,159,287	+0.06(+0.17%)
Jan 21, 2005	32.12	32.28	32.04	32.07	2,014,885	+0.13(+0.40%)
Jan 20, 2005	32.08	32.10	31.87	31.95	4,642,516	-0.21(-0.67%)
Jan 19, 2005	32.55	32.63	32.16	32.16	3,588,383	-0.34(-1.04%)
Jan 18, 2005	32.32	32.54	32.20	32.50	5,825,166	+0.02(+0.08%)
Jan 14, 2005	32.40	32.52	32.08	32.47	3,226,897	+0.16(+0.48%)
Jan 13, 2005	32.50	32.51	32.26	32.32	2,655,548	-0.28(-0.86%)
Jan 12, 2005	32.53	33.23	32.41	32.60	4,302,209	+0.26(+0.80%)
Jan 11, 2005	32.49	32.49	32.29	32.34	3,545,544	-0.06(-0.19%)
Jan 10, 2005	32.50	32.54	32.36	32.40	2,725,342	+0.15(+0.45%)
Jan 07, 2005	32.73	32.73	32.25	32.25	3,971,529	-0.15(-0.45%)
Jan 06, 2005	32.47	32.52	32.32	32.40	4,442,279	+0.00(+0.00%)
Jan 05, 2005	32.45	32.81	32.22	32.40	5,043,952	-0.02(-0.06%)
Jan 04, 2005	32.99	33.00	32.33	32.42	4,787,399	-0.63(-1.92%)

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.