MSCI EAFE ETF (NY: EFA )

79.92 -0.12 (-0.14%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 32.73 32.86 32.55 32.65 4,748,250 -0.04(-0.13%)
Jun 29, 2005 32.75 32.88 32.66 32.70 7,992,957 -0.14(-0.42%)
Jun 28, 2005 32.63 32.91 32.63 32.83 2,855,143 +0.19(+0.57%)
Jun 27, 2005 32.65 32.75 32.57 32.65 3,696,844 -0.07(-0.23%)
Jun 24, 2005 32.84 32.86 32.69 32.72 2,873,273 -0.01(-0.02%)
Jun 23, 2005 33.00 33.07 32.70 32.73 3,322,684 -0.37(-1.13%)
Jun 22, 2005 33.13 33.18 33.00 33.10 2,309,304 -0.10(-0.30%)
Jun 21, 2005 32.95 33.21 32.88 33.20 2,490,769 +0.25(+0.76%)
Jun 20, 2005 32.95 33.05 32.77 32.95 2,750,050 -0.31(-0.94%)
Jun 17, 2005 33.08 33.31 33.07 33.26 4,310,552 +0.49(+1.50%)
Jun 16, 2005 32.78 32.85 32.63 32.77 7,246,400 +0.11(+0.32%)
Jun 15, 2005 32.63 32.72 32.47 32.67 4,887,998 +0.19(+0.59%)
Jun 14, 2005 32.48 32.57 32.42 32.47 3,137,689 -0.04(-0.12%)
Jun 13, 2005 32.38 32.54 32.32 32.51 2,353,587 -0.11(-0.34%)
Jun 10, 2005 32.80 32.82 32.46 32.62 6,395,713 -0.12(-0.38%)
Jun 09, 2005 32.52 32.78 32.49 32.75 3,902,537 +0.13(+0.39%)
Jun 08, 2005 32.92 32.96 32.59 32.62 21,706,470 -0.09(-0.29%)
Jun 07, 2005 32.70 32.87 32.69 32.71 5,489,672 +0.14(+0.43%)
Jun 06, 2005 32.54 32.59 32.47 32.57 3,034,843 +0.21(+0.66%)
Jun 03, 2005 32.54 32.60 32.30 32.36 2,912,101 -0.31(-0.94%)
Jun 02, 2005 32.46 32.67 32.43 32.66 3,103,674 +0.28(+0.85%)
Jun 01, 2005 32.21 32.48 32.21 32.39 4,031,215 +0.20(+0.61%)
May 31, 2005 32.39 32.41 32.16 32.19 8,609,713 -0.43(-1.31%)
May 27, 2005 32.52 32.64 32.47 32.62 3,733,747 +0.13(+0.42%)
May 26, 2005 32.41 32.51 32.39 32.48 5,270,182 +0.02(+0.06%)
May 25, 2005 32.53 32.53 32.36 32.46 4,923,136 -0.09(-0.27%)
May 24, 2005 32.57 32.59 32.48 32.55 5,572,944 -0.09(-0.26%)
May 23, 2005 32.45 32.68 32.41 32.64 5,427,580 +0.27(+0.83%)
May 20, 2005 32.31 32.38 32.19 32.37 3,905,104 -0.14(-0.42%)
May 19, 2005 32.39 32.51 32.37 32.51 2,887,072 +0.02(+0.07%)
May 18, 2005 32.14 32.57 32.10 32.48 5,033,844 +0.36(+1.13%)
May 17, 2005 31.90 32.16 31.87 32.12 5,761,629 -0.00(-0.01%)
May 16, 2005 31.88 32.15 31.87 32.12 7,812,134 +0.13(+0.40%)
May 13, 2005 32.15 32.20 31.86 31.99 4,522,662 -0.19(-0.58%)
May 12, 2005 32.40 32.44 32.12 32.18 8,294,436 -0.41(-1.24%)
May 11, 2005 32.57 32.62 32.41 32.59 3,056,503 +0.15(+0.45%)
May 10, 2005 32.64 32.70 32.44 32.44 5,133,482 -0.46(-1.39%)
May 09, 2005 32.77 32.91 32.71 32.90 3,447,832 +0.07(+0.23%)
May 06, 2005 32.96 32.98 32.79 32.82 3,131,592 -0.14(-0.43%)
May 05, 2005 33.01 33.07 32.86 32.97 4,120,263 +0.05(+0.15%)
May 04, 2005 32.69 33.03 32.62 32.92 2,229,562 +0.39(+1.19%)
May 03, 2005 32.48 32.60 32.40 32.53 3,930,134 +0.07(+0.22%)
May 02, 2005 32.42 32.51 32.36 32.46 10,016,667 -0.01(-0.03%)
Apr 29, 2005 32.41 32.48 32.16 32.47 5,865,598 +0.51(+1.61%)
Apr 28, 2005 32.20 32.31 31.95 31.96 4,736,377 -0.44(-1.35%)
Apr 27, 2005 32.31 32.45 32.26 32.40 4,516,405 -0.09(-0.27%)
Apr 26, 2005 32.66 32.68 32.48 32.48 4,111,117 -0.41(-1.25%)
Apr 25, 2005 32.81 32.90 32.72 32.89 2,905,844 +0.17(+0.53%)
Apr 22, 2005 32.78 32.89 32.46 32.72 4,468,752 -0.12(-0.35%)
Apr 21, 2005 32.62 32.84 32.48 32.84 6,823,945 +0.58(+1.81%)
Apr 20, 2005 32.48 32.61 32.22 32.25 5,250,928 -0.42(-1.28%)
Apr 19, 2005 32.53 32.70 32.50 32.67 4,121,225 +0.43(+1.33%)
Apr 18, 2005 32.28 32.41 32.16 32.24 7,660,512 -0.12(-0.37%)
Apr 15, 2005 32.83 32.85 32.36 32.36 6,272,330 -0.40(-1.22%)
Apr 14, 2005 33.10 33.10 32.76 32.76 4,497,151 -0.44(-1.31%)
Apr 13, 2005 33.32 33.47 33.17 33.20 3,305,837 -0.35(-1.05%)
Apr 12, 2005 33.27 33.62 33.14 33.55 3,822,795 +0.08(+0.25%)
Apr 11, 2005 33.53 33.58 33.40 33.47 2,257,480 +0.12(+0.37%)
Apr 08, 2005 33.34 33.49 33.26 33.34 8,262,186 +0.00(+0.00%)
Apr 07, 2005 33.28 33.47 33.28 33.34 2,894,292 +0.14(+0.41%)
Apr 06, 2005 33.13 33.31 33.10 33.21 3,889,701 +0.09(+0.28%)
Apr 05, 2005 33.01 33.14 32.98 33.12 5,126,261 +0.18(+0.54%)
Apr 04, 2005 32.82 32.97 32.71 32.94 3,107,525 +0.01(+0.03%)
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.