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 (%)
Jun 28, 2013	42.41	42.62	42.24	42.40	42,129,872	-0.08(-0.19%)
Jun 27, 2013	42.42	42.70	42.42	42.48	23,993,112	+0.43(+1.01%)
Jun 26, 2013	42.09	42.20	41.90	42.05	37,423,872	+0.16(+0.39%)
Jun 25, 2013	41.72	41.96	41.41	41.89	33,773,996	+0.53(+1.28%)
Jun 24, 2013	41.15	41.58	40.93	41.36	33,578,048	-0.66(-1.57%)
Jun 21, 2013	42.37	42.41	41.65	42.02	42,018,452	+0.14(+0.33%)
Jun 20, 2013	42.58	42.60	41.82	41.88	55,865,736	-1.59(-3.67%)
Jun 19, 2013	44.27	44.37	43.47	43.48	45,821,928	-0.83(-1.87%)
Jun 18, 2013	44.15	44.38	44.13	44.31	18,156,994	+0.31(+0.71%)
Jun 17, 2013	44.15	44.28	43.73	43.99	24,212,634	+0.62(+1.44%)
Jun 14, 2013	43.52	43.75	43.23	43.37	23,900,690	-0.48(-1.09%)
Jun 13, 2013	43.29	43.93	43.22	43.85	27,794,752	+0.66(+1.53%)
Jun 12, 2013	43.73	43.78	43.13	43.19	19,824,782	-0.05(-0.12%)
Jun 11, 2013	43.14	43.48	43.04	43.24	22,914,596	-0.54(-1.23%)
Jun 10, 2013	43.86	43.87	43.61	43.78	20,075,270	+0.04(+0.10%)
Jun 07, 2013	43.18	43.74	43.08	43.73	26,535,662	+0.58(+1.34%)
Jun 06, 2013	42.91	43.17	42.70	43.15	33,625,140	+0.24(+0.56%)
Jun 05, 2013	43.39	43.41	42.90	42.91	39,739,792	-0.98(-2.23%)
Jun 04, 2013	44.09	44.16	43.66	43.89	23,421,188	+0.16(+0.36%)

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.