MSCI EAFE ETF (NY: EFA )

79.84 -0.20 (-0.26%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 79.74 80.06 79.72 80.04 12,336,973 +0.48(+0.60%)
Mar 26, 2024 79.85 79.88 79.56 79.56 12,343,154 +0.09(+0.11%)
Mar 25, 2024 79.39 79.76 79.39 79.47 9,418,276 -0.17(-0.21%)
Mar 22, 2024 79.78 79.83 79.55 79.64 12,832,842 -0.17(-0.21%)
Mar 21, 2024 79.90 80.03 79.78 79.81 13,018,454 -0.04(-0.05%)
Mar 20, 2024 78.96 79.90 78.89 79.85 18,834,854 +0.84(+1.06%)
Mar 19, 2024 78.82 79.22 78.70 79.01 13,419,048 +0.14(+0.18%)
Mar 18, 2024 79.09 79.12 78.81 78.87 13,472,214 -0.02(-0.03%)
Mar 15, 2024 79.04 79.11 78.63 78.89 17,529,114 +0.03(+0.04%)
Mar 14, 2024 79.42 79.47 78.57 78.86 25,572,062 -0.58(-0.73%)
Mar 13, 2024 79.35 79.62 79.31 79.44 14,167,268 +0.01(+0.01%)
Mar 12, 2024 78.91 79.44 78.61 79.43 15,295,998 +0.63(+0.80%)
Mar 11, 2024 78.72 78.83 78.41 78.80 10,496,034 -0.45(-0.57%)
Mar 08, 2024 79.78 79.86 79.13 79.25 14,926,867 -0.26(-0.33%)
Mar 07, 2024 79.17 79.61 79.09 79.51 18,278,636 +0.93(+1.18%)
Mar 06, 2024 78.51 78.81 78.36 78.58 24,098,080 +0.92(+1.18%)
Mar 05, 2024 77.85 78.13 77.44 77.66 12,873,367 -0.14(-0.18%)
Mar 04, 2024 77.76 77.96 77.67 77.80 13,960,993 -0.20(-0.26%)
Mar 01, 2024 77.57 78.03 77.25 78.00 18,930,512 +0.75(+0.97%)
Feb 29, 2024 77.42 77.55 76.86 77.25 17,221,664 +0.20(+0.26%)
Feb 28, 2024 76.98 77.14 76.92 77.05 12,196,635 -0.45(-0.58%)
Feb 27, 2024 77.34 77.56 77.28 77.50 11,111,078 +0.21(+0.27%)
Feb 26, 2024 77.46 77.46 77.15 77.29 15,015,195 -0.11(-0.14%)
Feb 23, 2024 77.38 77.53 77.27 77.40 11,399,971 +0.10(+0.13%)
Feb 22, 2024 77.07 77.32 76.93 77.30 15,470,642 +0.86(+1.13%)
Feb 21, 2024 76.22 76.47 76.09 76.44 11,433,752 +0.06(+0.08%)
Feb 20, 2024 76.55 76.63 76.18 76.38 15,285,825 +0.31(+0.41%)
Feb 16, 2024 75.98 76.39 75.80 76.07 13,381,558 +0.12(+0.16%)
Feb 15, 2024 75.46 75.97 75.45 75.95 14,117,837 +0.85(+1.13%)
Feb 14, 2024 74.76 75.12 74.70 75.10 13,248,016 +0.83(+1.12%)
Feb 13, 2024 74.62 74.72 74.02 74.27 14,942,491 -1.16(-1.54%)
Feb 12, 2024 75.27 75.66 75.25 75.43 6,911,460 +0.13(+0.17%)
Feb 09, 2024 75.05 75.35 74.88 75.30 11,001,146 +0.26(+0.35%)
Feb 08, 2024 75.05 75.10 74.82 75.04 9,578,468 -0.13(-0.17%)
Feb 07, 2024 75.17 75.28 75.00 75.17 10,485,090 -0.04(-0.05%)
Feb 06, 2024 74.72 75.23 74.68 75.21 13,886,584 +0.46(+0.62%)
Feb 05, 2024 74.70 74.92 74.33 74.75 15,612,200 -0.40(-0.53%)
Feb 02, 2024 75.13 75.20 74.81 75.15 15,579,851 -0.60(-0.79%)
Feb 01, 2024 75.19 75.77 75.03 75.75 17,189,422 +0.74(+0.99%)
Jan 31, 2024 75.73 75.97 74.90 75.01 23,905,988 -0.38(-0.50%)
Jan 30, 2024 75.38 75.48 75.10 75.39 11,708,418 -0.10(-0.13%)
Jan 29, 2024 75.02 75.57 74.92 75.49 13,338,855 +0.44(+0.59%)
Jan 26, 2024 75.11 75.23 74.98 75.05 16,628,520 +0.33(+0.44%)
Jan 25, 2024 74.69 74.73 74.33 74.72 15,268,803 +0.21(+0.28%)
Jan 24, 2024 74.93 75.00 74.50 74.51 16,314,563 +0.56(+0.76%)
Jan 23, 2024 73.78 74.00 73.62 73.95 13,633,105 -0.21(-0.28%)
Jan 22, 2024 74.11 74.38 74.03 74.16 15,424,825 +0.23(+0.31%)
Jan 19, 2024 73.56 73.94 73.30 73.93 15,792,198 +0.17(+0.23%)
Jan 18, 2024 73.42 73.78 73.26 73.76 16,388,961 +0.65(+0.89%)
Jan 17, 2024 72.83 73.14 72.58 73.11 16,381,455 -0.70(-0.95%)
Jan 16, 2024 74.16 74.25 73.66 73.81 19,803,514 -1.26(-1.68%)
Jan 12, 2024 75.26 75.50 74.93 75.07 11,329,293 +0.31(+0.41%)
Jan 11, 2024 74.97 75.06 74.10 74.76 16,424,591 -0.01(-0.01%)
Jan 10, 2024 74.61 74.88 74.54 74.77 12,191,304 +0.48(+0.65%)
Jan 09, 2024 74.29 74.47 74.18 74.29 10,218,776 -0.67(-0.89%)
Jan 08, 2024 74.33 74.98 74.27 74.96 16,250,149 +0.79(+1.07%)
Jan 05, 2024 74.03 74.82 73.95 74.17 20,636,708 +0.05(+0.07%)
Jan 04, 2024 73.94 74.49 73.94 74.12 11,977,052 +0.17(+0.23%)
Jan 03, 2024 73.78 74.16 73.58 73.95 18,964,232 -0.56(-0.75%)
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.