Indicators

MSCI EAFE ETF (NY: EFA )

82.26 -0.82 (-0.99%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017		55.90	55.55	55.85	30,632,454	+0.33(+0.59%)
Sep 28, 2017	55.37	55.60	55.37	55.52	14,351,552	+0.15(+0.27%)
Sep 27, 2017	55.26	55.45	55.23	55.37	21,767,394	+0.04(+0.07%)
Sep 26, 2017	55.37	55.41	55.16	55.33	24,556,754	-0.12(-0.22%)
Sep 25, 2017	55.55	55.68	55.35	55.46	16,521,805	-0.32(-0.57%)
Sep 22, 2017	55.77	55.86	55.72	55.77	10,352,694	+0.17(+0.31%)
Sep 21, 2017	55.59	55.68	55.53	55.60	12,568,762	-0.11(-0.20%)
Sep 20, 2017	55.86	56.03	55.46	55.72	18,773,302	-0.12(-0.22%)
Sep 19, 2017	55.81	55.86	55.70	55.84	10,885,347	+0.26(+0.47%)
Sep 18, 2017	55.64	55.73	55.48	55.58	16,670,140	+0.07(+0.13%)
Sep 15, 2017	55.50	55.54	55.41	55.50	20,006,168	+0.05(+0.09%)
Sep 14, 2017	55.26	55.46	55.24	55.46	18,224,286	+0.10(+0.18%)
Sep 13, 2017	55.55	55.58	55.31	55.36	17,991,908	-0.30(-0.54%)
Sep 12, 2017		55.69	55.59	55.66	14,472,979	+0.17(+0.31%)
Sep 11, 2017	55.42	55.59	55.41	55.49	23,454,126	+0.43(+0.79%)
Sep 08, 2017	55.18	55.20	55.06	55.06	19,826,354	+0.01(+0.01%)
Sep 07, 2017	55.05	55.07	54.91	55.05	16,979,822	+0.45(+0.82%)
Sep 06, 2017	54.56	54.72	54.49	54.60	26,161,846	+0.33(+0.62%)
Sep 05, 2017		54.58	54.09	54.26	22,908,462	-0.37(-0.67%)

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.