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 29, 2022	65.89	66.28	64.82	64.89	57,548,108	-0.77(-1.17%)
Apr 28, 2022	65.14	65.81	64.56	65.65	34,014,476	+0.92(+1.42%)
Apr 27, 2022	64.69	65.18	64.34	64.73	46,115,504	+0.29(+0.45%)
Apr 26, 2022	65.76	65.80	64.40	64.44	43,672,972	-1.85(-2.79%)
Apr 25, 2022	65.90	66.35	65.38	66.29	39,345,752	-0.32(-0.48%)
Apr 22, 2022	67.62	67.63	66.55	66.62	36,896,572	-1.11(-1.63%)
Apr 21, 2022	69.09	69.22	67.59	67.72	34,868,044	-0.74(-1.08%)
Apr 20, 2022	68.53	68.68	68.25	68.46	32,447,636	+0.45(+0.67%)
Apr 19, 2022	67.29	68.09	67.29	68.01	26,302,200	+0.32(+0.47%)
Apr 18, 2022	67.78	68.18	67.56	67.68	19,579,926	-0.40(-0.58%)
Apr 14, 2022	68.53	68.65	68.04	68.08	21,011,144	-0.31(-0.46%)
Apr 13, 2022	67.66	68.43	67.66	68.39	21,331,732	+0.73(+1.08%)
Apr 12, 2022	68.28	68.45	67.49	67.66	30,589,408	-0.51(-0.75%)
Apr 11, 2022	68.61	68.77	68.13	68.18	23,431,580	-0.73(-1.06%)
Apr 08, 2022	68.62	69.19	68.53	68.90	23,206,660	+0.03(+0.04%)
Apr 07, 2022	68.79	69.10	68.29	68.87	29,449,282	+0.15(+0.22%)
Apr 06, 2022	68.69	69.09	68.33	68.72	32,468,658	-0.83(-1.20%)
Apr 05, 2022	70.06	70.31	69.38	69.56	29,365,606	-0.95(-1.35%)
Apr 04, 2022	70.08	70.54	70.00	70.51	22,083,614	+0.28(+0.40%)

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.