MSCI EAFE ETF (NY: EFA )

79.86 -0.18 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 70.83 71.41 70.81 71.40 17,463,674 -0.03(-0.04%)
Apr 27, 2023 70.91 71.44 70.76 71.43 14,956,906 +0.88(+1.25%)
Apr 26, 2023 71.03 71.03 70.46 70.55 17,454,630 -0.05(-0.07%)
Apr 25, 2023 71.26 71.30 70.58 70.59 12,973,588 -1.00(-1.40%)
Apr 24, 2023 71.41 71.62 71.39 71.59 13,264,592 +0.18(+0.26%)
Apr 21, 2023 71.14 71.45 70.83 71.41 14,490,114 +0.36(+0.51%)
Apr 20, 2023 70.89 71.22 70.87 71.05 12,866,734 +0.00(+0.00%)
Apr 19, 2023 70.91 71.13 70.89 71.05 9,115,764 -0.22(-0.31%)
Apr 18, 2023 71.24 71.33 71.08 71.27 14,181,218 +0.39(+0.55%)
Apr 17, 2023 70.82 70.91 70.55 70.89 17,862,642 -0.13(-0.18%)
Apr 14, 2023 71.27 71.47 70.74 71.01 14,654,258 -0.29(-0.41%)
Apr 13, 2023 70.98 71.36 70.91 71.30 12,613,504 +0.90(+1.28%)
Apr 12, 2023 70.58 70.74 70.19 70.40 13,923,328 +0.45(+0.64%)
Apr 11, 2023 69.88 70.07 69.82 69.95 11,614,474 +0.23(+0.33%)
Apr 10, 2023 69.33 69.73 69.22 69.72 13,253,837 -0.05(-0.07%)
Apr 06, 2023 69.45 69.95 69.36 69.77 14,084,816 +0.33(+0.47%)
Apr 05, 2023 69.56 69.75 69.21 69.44 16,821,444 -0.48(-0.69%)
Apr 04, 2023 69.92 70.14 69.72 69.92 15,842,567 +0.01(+0.01%)
Apr 03, 2023 69.53 69.93 69.43 69.92 21,402,784 +0.55(+0.80%)
Mar 31, 2023 69.20 69.52 69.20 69.36 29,420,196 +0.35(+0.51%)
Mar 30, 2023 69.00 69.11 68.84 69.01 22,288,414 +0.80(+1.17%)
Mar 29, 2023 68.06 68.28 67.94 68.22 30,025,110 +0.81(+1.21%)
Mar 28, 2023 67.34 67.55 67.23 67.40 20,956,746 +0.03(+0.04%)
Mar 27, 2023 67.15 67.43 67.00 67.37 23,993,148 +0.63(+0.94%)
Mar 24, 2023 66.47 66.78 66.08 66.74 28,746,208 -0.20(-0.30%)
Mar 23, 2023 67.53 67.93 66.64 66.95 23,881,636 +0.01(+0.01%)
Mar 22, 2023 67.28 68.10 66.90 66.94 16,784,236 -0.23(-0.35%)
Mar 21, 2023 67.14 67.24 66.78 67.17 17,291,684 +1.00(+1.51%)
Mar 20, 2023 65.88 66.39 65.76 66.17 24,881,806 +1.02(+1.56%)
Mar 17, 2023 65.35 65.49 64.90 65.15 24,678,504 -0.79(-1.19%)
Mar 16, 2023 64.60 65.94 64.54 65.94 34,461,812 +1.01(+1.55%)
Mar 15, 2023 64.52 65.02 64.08 64.93 39,205,052 -2.08(-3.10%)
Mar 14, 2023 66.81 67.02 66.49 67.01 18,615,556 +0.88(+1.33%)
Mar 13, 2023 65.88 66.67 65.76 66.12 27,845,162 -0.46(-0.68%)
Mar 10, 2023 67.32 67.47 66.51 66.58 32,689,982 -0.72(-1.07%)
Mar 09, 2023 67.92 68.15 67.18 67.30 27,235,270 -0.49(-0.73%)
Mar 08, 2023 67.64 67.99 67.47 67.79 21,669,892 +0.37(+0.55%)
Mar 07, 2023 68.47 68.52 67.35 67.42 27,138,512 -1.14(-1.67%)
Mar 06, 2023 68.59 68.86 68.49 68.57 22,982,950 -0.17(-0.25%)
Mar 03, 2023 68.13 68.78 67.94 68.74 24,399,462 +0.99(+1.46%)
Mar 02, 2023 67.14 67.81 67.12 67.75 21,179,026 +0.14(+0.20%)
Mar 01, 2023 67.79 67.95 67.36 67.62 21,612,330 +0.36(+0.53%)
Feb 28, 2023 67.56 67.71 67.23 67.26 29,291,654 -0.49(-0.73%)
Feb 27, 2023 67.73 67.93 67.54 67.75 20,350,198 +0.80(+1.19%)
Feb 24, 2023 66.94 67.18 66.69 66.96 25,901,596 -1.13(-1.67%)
Feb 23, 2023 68.03 68.16 67.47 68.09 26,585,690 +0.35(+0.52%)
Feb 22, 2023 68.00 68.12 67.60 67.74 13,395,851 -0.38(-0.56%)
Feb 21, 2023 68.39 68.64 68.07 68.12 14,868,223 -0.76(-1.10%)
Feb 17, 2023 68.38 68.95 68.26 68.88 14,382,087 +0.17(+0.25%)
Feb 16, 2023 68.44 69.12 68.36 68.70 13,560,104 -0.34(-0.49%)
Feb 15, 2023 68.50 69.05 68.44 69.04 14,467,623 -0.31(-0.45%)
Feb 14, 2023 68.91 69.66 68.73 69.35 14,565,117 +0.13(+0.18%)
Feb 13, 2023 68.64 69.23 68.56 69.23 12,173,236 +0.69(+1.00%)
Feb 10, 2023 68.59 68.64 68.23 68.54 17,200,076 -0.30(-0.44%)
Feb 09, 2023 69.70 69.76 68.71 68.84 11,212,307 +0.13(+0.18%)
Feb 08, 2023 69.03 69.14 68.59 68.71 18,850,046 -0.43(-0.62%)
Feb 07, 2023 68.24 69.23 68.10 69.14 20,044,858 +0.58(+0.85%)
Feb 06, 2023 68.59 68.74 68.20 68.56 18,982,122 -0.71(-1.02%)
Feb 03, 2023 69.24 69.83 69.11 69.27 19,168,110 -0.65(-0.93%)
Feb 02, 2023 70.20 70.25 69.48 69.92 16,081,655 -0.10(-0.14%)
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.