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 (%)
Apr 30, 2007	49.51	49.75	49.24	49.35	10,081,875	-0.18(-0.36%)
Apr 27, 2007	49.44	49.62	49.32	49.53	6,155,760	-0.11(-0.21%)
Apr 26, 2007	49.84	49.84	49.41	49.64	15,332,491	-0.23(-0.46%)
Apr 25, 2007	49.66	49.89	49.44	49.87	10,561,160	+0.46(+0.93%)
Apr 24, 2007	49.37	49.47	49.18	49.41	12,934,712	-0.03(-0.06%)
Apr 23, 2007	49.62	49.67	49.40	49.44	10,025,315	-0.49(-0.97%)
Apr 20, 2007	49.76	49.92	49.65	49.92	10,673,413	+0.57(+1.15%)
Apr 19, 2007	49.04	49.49	49.01	49.36	10,243,172	-0.19(-0.38%)
Apr 18, 2007	49.44	49.71	49.37	49.54	9,299,985	-0.02(-0.04%)
Apr 17, 2007	49.56	49.64	49.34	49.56	39,958,360	+0.01(+0.01%)
Apr 16, 2007	49.41	49.67	49.39	49.56	19,335,048	+0.52(+1.06%)
Apr 13, 2007	48.96	49.06	48.78	49.04	5,953,603	+0.16(+0.33%)
Apr 12, 2007	48.43	48.93	48.33	48.88	9,635,728	+0.32(+0.67%)
Apr 11, 2007	48.88	48.91	48.43	48.55	12,398,473	-0.24(-0.49%)
Apr 10, 2007	48.66	48.88	48.61	48.79	8,200,142	+0.36(+0.75%)
Apr 09, 2007	48.47	48.53	48.33	48.43	6,581,583	-0.04(-0.08%)
Apr 05, 2007	48.32	48.55	48.27	48.47	4,894,828	+0.17(+0.36%)
Apr 04, 2007	48.16	48.32	48.04	48.29	12,527,016	+0.20(+0.41%)
Apr 03, 2007	47.89	48.38	47.86	48.09	8,641,691	+0.40(+0.84%)

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.