MSCI EAFE ETF (NY: EFA )

79.86 -0.18 (-0.22%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 71.90 72.01 71.17 71.43 31,659,148 -0.91(-1.25%)
Apr 29, 2021 72.55 72.59 71.89 72.33 17,945,856 +0.03(+0.04%)
Apr 28, 2021 72.07 72.48 72.01 72.31 15,624,990 +0.18(+0.25%)
Apr 27, 2021 72.01 72.18 71.91 72.12 14,885,338 -0.24(-0.33%)
Apr 26, 2021 72.33 72.45 72.24 72.36 15,366,374 +0.05(+0.08%)
Apr 23, 2021 71.83 72.45 71.81 72.31 20,349,342 +0.73(+1.02%)
Apr 22, 2021 71.98 72.04 71.46 71.58 24,798,840 -0.24(-0.33%)
Apr 21, 2021 70.94 71.84 70.93 71.81 17,076,134 +0.73(+1.03%)
Apr 20, 2021 71.55 71.63 70.92 71.08 32,335,748 -1.30(-1.79%)
Apr 19, 2021 72.58 72.63 72.18 72.38 16,627,280 -0.13(-0.18%)
Apr 16, 2021 72.26 72.53 72.15 72.51 18,654,046 +0.52(+0.72%)
Apr 15, 2021 71.84 72.01 71.77 71.99 22,393,402 +0.59(+0.83%)
Apr 14, 2021 71.37 71.65 71.33 71.39 14,302,476 +0.05(+0.08%)
Apr 13, 2021 71.03 71.36 70.98 71.34 13,901,457 +0.41(+0.58%)
Apr 12, 2021 71.03 71.09 70.82 70.93 15,013,531 -0.39(-0.55%)
Apr 09, 2021 71.05 71.37 71.05 71.32 17,857,740 +0.22(+0.31%)
Apr 08, 2021 71.02 71.21 70.89 71.10 16,952,430 +0.40(+0.57%)
Apr 07, 2021 70.57 70.80 70.51 70.70 15,691,443 +0.15(+0.21%)
Apr 06, 2021 70.46 70.66 70.38 70.55 20,772,488 -0.76(-1.06%)
Apr 05, 2021 70.86 71.37 70.74 71.31 22,242,876 +1.02(+1.46%)
Apr 01, 2021 69.74 70.35 69.69 70.29 28,773,548 +0.91(+1.30%)
Mar 31, 2021 69.39 69.71 69.34 69.38 35,202,448 -0.30(-0.43%)
Mar 30, 2021 69.39 69.74 69.33 69.68 16,815,642 -0.09(-0.13%)
Mar 29, 2021 69.63 69.89 69.43 69.77 20,100,826 -0.27(-0.39%)
Mar 26, 2021 69.39 70.07 69.38 70.05 29,942,638 +0.90(+1.30%)
Mar 25, 2021 68.59 69.19 68.43 69.15 27,538,292 +0.51(+0.75%)
Mar 24, 2021 68.80 69.12 68.63 68.64 22,654,636 -0.35(-0.50%)
Mar 23, 2021 69.48 69.58 68.90 68.99 24,619,924 -0.97(-1.39%)
Mar 22, 2021 69.77 70.13 69.72 69.96 30,594,936 +0.06(+0.09%)
Mar 19, 2021 69.69 69.97 69.28 69.89 34,408,056 +0.19(+0.28%)
Mar 18, 2021 69.99 70.47 69.69 69.70 25,345,094 -0.64(-0.91%)
Mar 17, 2021 69.69 70.42 69.61 70.34 17,829,966 +0.41(+0.59%)
Mar 16, 2021 69.98 70.03 69.81 69.93 18,221,054 +0.12(+0.17%)
Mar 15, 2021 69.66 69.85 69.24 69.81 18,940,038 +0.05(+0.08%)
Mar 12, 2021 69.21 69.78 69.18 69.76 17,870,862 +0.17(+0.25%)
Mar 11, 2021 69.44 69.70 69.27 69.58 16,933,604 +0.37(+0.53%)
Mar 10, 2021 69.23 69.31 68.89 69.22 21,287,516 +0.29(+0.42%)
Mar 09, 2021 68.75 69.06 68.64 68.92 20,842,808 +0.91(+1.34%)
Mar 08, 2021 67.96 68.49 67.80 68.01 27,426,696 -0.24(-0.35%)
Mar 05, 2021 68.23 68.36 67.27 68.25 32,471,310 +0.44(+0.65%)
Mar 04, 2021 68.52 68.80 67.42 67.81 37,726,564 -0.65(-0.95%)
Mar 03, 2021 68.67 68.96 68.36 68.46 22,806,686 -0.42(-0.61%)
Mar 02, 2021 68.90 69.12 68.69 68.88 24,281,652 -0.07(-0.11%)
Mar 01, 2021 68.49 69.01 68.46 68.95 26,537,792 +1.27(+1.88%)
Feb 26, 2021 68.46 68.46 67.63 67.68 53,361,948 -0.97(-1.41%)
Feb 25, 2021 69.96 70.12 68.53 68.65 40,363,696 -1.19(-1.70%)
Feb 24, 2021 69.19 69.91 69.02 69.84 23,923,732 +0.22(+0.32%)
Feb 23, 2021 69.47 69.84 68.86 69.62 27,353,992 +0.06(+0.09%)
Feb 22, 2021 69.52 69.98 69.47 69.55 21,341,092 -0.17(-0.25%)
Feb 19, 2021 69.81 70.04 69.63 69.73 16,361,903 +0.20(+0.29%)
Feb 18, 2021 69.36 69.57 69.03 69.53 20,986,704 -0.35(-0.50%)
Feb 17, 2021 69.77 69.98 69.51 69.87 21,019,820 -0.41(-0.59%)
Feb 16, 2021 70.41 70.57 70.16 70.29 22,117,302 +0.50(+0.72%)
Feb 12, 2021 69.21 69.82 69.20 69.78 13,064,043 +0.38(+0.55%)
Feb 11, 2021 69.31 69.41 69.04 69.40 13,465,788 +0.47(+0.68%)
Feb 10, 2021 69.38 69.44 68.65 68.93 16,841,730 -0.24(-0.34%)
Feb 09, 2021 68.90 69.22 68.82 69.17 17,865,608 +0.38(+0.55%)
Feb 08, 2021 68.81 68.98 68.61 68.80 17,940,020 +0.48(+0.70%)
Feb 05, 2021 68.23 68.36 67.96 68.32 11,980,140 +0.42(+0.62%)
Feb 04, 2021 67.57 67.90 67.51 67.90 11,482,313 +0.07(+0.11%)
Feb 03, 2021 67.69 67.86 67.50 67.83 12,406,951 +0.16(+0.24%)
Feb 02, 2021 67.35 67.72 67.19 67.66 22,295,334 +0.68(+1.01%)
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.