MSCI EAFE ETF (NY: EFA )

79.86 -0.18 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 24.47 24.81 24.47 24.63 1,464,233 +0.42(+1.73%)
Jun 27, 2002 23.97 24.21 23.80 24.21 1,232,709 +0.58(+2.47%)
Jun 26, 2002 23.31 23.72 23.31 23.63 1,309,242 +0.00(+0.02%)
Jun 25, 2002 23.82 23.92 23.56 23.62 3,031,955 +0.02(+0.09%)
Jun 21, 2002 23.60 23.80 23.54 23.60 2,430,762 +0.03(+0.11%)
Jun 20, 2002 23.74 23.78 23.57 23.57 911,656 -0.11(-0.46%)
Jun 19, 2002 23.81 23.87 23.67 23.68 4,491,375 -0.66(-2.70%)
Jun 18, 2002 24.14 24.36 24.10 24.34 886,145 +0.06(+0.24%)
Jun 17, 2002 23.99 24.31 23.92 24.28 1,151,363 +0.38(+1.58%)
Jun 14, 2002 23.78 23.90 23.48 23.90 2,064,463 -0.69(-2.81%)
Jun 12, 2002 24.55 24.67 24.41 24.60 838,974 -0.14(-0.55%)
Jun 11, 2002 24.93 25.02 24.70 24.73 747,519 -0.12(-0.49%)
Jun 10, 2002 24.89 24.97 24.72 24.86 1,609,598 +0.08(+0.33%)
Jun 07, 2002 24.72 24.88 24.58 24.77 1,370,853 -0.20(-0.79%)
Jun 06, 2002 25.22 25.26 24.95 24.97 1,102,266 -0.25(-0.99%)
Jun 05, 2002 25.12 25.27 25.07 25.22 895,772 -0.25(-0.96%)
May 31, 2002 25.63 25.67 25.46 25.47 2,107,302 -0.27(-1.07%)
May 28, 2002 25.86 25.86 25.66 25.74 2,415,359 -0.05(-0.20%)
May 27, 2002 25.81 25.86 25.76 25.79 1,253,407 +0.00(+0.00%)
May 24, 2002 25.81 25.86 25.76 25.79 1,253,407 -0.17(-0.66%)
May 23, 2002 25.72 25.97 25.72 25.96 1,347,268 +0.02(+0.10%)
May 22, 2002 25.81 25.96 25.80 25.94 985,301 +0.05(+0.19%)
May 21, 2002 25.99 25.99 25.83 25.89 1,640,885 -0.04(-0.15%)
May 20, 2002 26.03 26.07 25.89 25.93 2,385,516 -0.13(-0.51%)
May 17, 2002 26.07 26.11 25.92 26.06 1,705,865 +0.23(+0.89%)
May 16, 2002 25.80 25.90 25.72 25.83 89,948,808 +0.13(+0.51%)
May 15, 2002 25.63 25.86 25.56 25.70 1,456,532 +0.11(+0.42%)
May 14, 2002 25.60 25.64 25.36 25.59 964,122 +0.03(+0.11%)
May 13, 2002 25.34 25.57 25.26 25.56 434,167 +0.37(+1.48%)
May 10, 2002 25.48 25.48 25.11 25.19 3,889,701 -0.21(-0.83%)
May 09, 2002 25.37 25.49 25.20 25.40 3,703,423 -0.12(-0.49%)
May 08, 2002 25.28 25.56 25.28 25.52 3,112,820 +0.55(+2.20%)
May 07, 2002 25.31 25.31 24.97 24.97 2,591,048 -0.33(-1.31%)
May 06, 2002 25.47 25.50 25.24 25.30 714,307 -0.26(-1.03%)
May 03, 2002 25.55 25.61 25.36 25.57 1,248,112 +0.17(+0.68%)
May 02, 2002 25.55 25.55 25.22 25.40 1,315,018 -0.07(-0.27%)
May 01, 2002 25.34 25.54 25.04 25.46 677,244 +0.13(+0.53%)
Apr 30, 2002 25.15 25.42 24.96 25.33 357,153 +0.26(+1.02%)
Apr 29, 2002 25.22 25.26 25.04 25.08 399,992 -0.07(-0.26%)
Apr 26, 2002 25.42 25.42 25.10 25.14 239,225 -0.22(-0.88%)
Apr 25, 2002 25.18 25.37 25.05 25.37 949,682 +0.23(+0.91%)
Apr 24, 2002 25.44 25.44 25.14 25.14 501,555 -0.12(-0.49%)
Apr 23, 2002 25.27 25.40 25.20 25.26 230,561 -0.07(-0.26%)
Apr 22, 2002 25.23 25.34 25.21 25.33 243,076 -0.18(-0.70%)
Apr 19, 2002 25.42 25.51 25.30 25.51 608,894 +0.10(+0.40%)
Apr 18, 2002 25.50 25.51 25.16 25.41 204,087 +0.08(+0.32%)
Apr 17, 2002 25.49 25.49 25.32 25.33 254,628 +0.03(+0.13%)
Apr 16, 2002 25.10 25.35 25.10 25.29 334,530 +0.47(+1.87%)
Apr 15, 2002 24.85 24.86 24.63 24.83 320,090 +0.17(+0.71%)
Apr 12, 2002 24.58 24.70 24.51 24.65 289,284 +0.25(+1.02%)
Apr 11, 2002 24.81 24.81 24.39 24.40 505,887 -0.55(-2.22%)
Apr 10, 2002 24.82 24.97 24.78 24.96 463,048 +0.32(+1.31%)
Apr 09, 2002 24.70 24.73 24.61 24.64 202,643 -0.04(-0.15%)
Apr 08, 2002 24.61 24.67 24.49 24.67 605,043 -0.29(-1.16%)
Apr 05, 2002 25.09 25.15 24.88 24.96 421,171 +0.00(+0.00%)
Apr 04, 2002 24.99 25.03 24.82 24.96 394,698 -0.04(-0.14%)
Apr 03, 2002 25.10 25.20 24.87 25.00 238,744 +0.00(+0.02%)
Apr 02, 2002 25.06 25.08 24.97 24.99 535,730 -0.10(-0.39%)
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.