Indicators

MSCI EAFE ETF (NY: EFA )

82.26 -0.82 (-0.99%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.42	31.96	31.28	31.42	60,719,064	-0.62(-1.93%)
May 27, 2010	31.41	32.06	31.22	32.04	51,529,812	+1.72(+5.68%)
May 26, 2010	30.80	31.07	30.24	30.31	64,784,496	-0.46(-1.48%)
May 25, 2010	29.97	30.81	29.81	30.77	82,187,664	-0.12(-0.40%)
May 24, 2010	31.17	31.42	30.86	30.89	40,974,888	-0.72(-2.28%)
May 21, 2010	30.57	31.65	30.50	31.61	80,254,328	+0.75(+2.44%)
May 20, 2010	30.69	31.38	30.61	30.86	57,623	-1.11(-3.48%)
May 19, 2010	31.78	32.08	31.44	31.97	63,732,916	+0.12(+0.39%)
May 18, 2010	32.86	32.92	31.69	31.85	60,219,856	-0.89(-2.72%)
May 17, 2010	32.62	32.77	31.80	32.74	50,952,588	+0.23(+0.72%)
May 14, 2010	32.51	33.11	32.22	32.51	62,078,976	-0.95(-2.84%)
May 13, 2010	33.66	33.89	33.37	33.45	45,639,708	-0.39(-1.15%)
May 12, 2010	33.81	34.10	33.75	33.85	42,731,108	+0.33(+0.97%)
May 11, 2010	33.93	34.05	33.45	33.52	65,119,720	-0.55(-1.62%)
May 10, 2010	33.90	34.09	33.79	34.07	97,351,096	+2.07(+6.48%)
May 07, 2010	32.39	32.71	31.41	32.00	101,776,664	+0.81(+2.58%)
May 06, 2010	30.82	33.55	30.73	31.19	503,110	-2.31(-6.91%)
May 05, 2010	33.65	33.97	33.47	33.51	62,732,532	-0.72(-2.09%)
May 04, 2010	34.72	34.74	34.08	34.22	66,025,360	-1.41(-3.96%)

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.