Indicators

MSCI EAFE ETF (NY: EFA )

81.64 +0.28 (+0.34%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.41	29.58	29.18	29.58	39,340,880	+0.58(+2.00%)
May 28, 2009	28.93	29.13	28.53	29.00	24,900,274	+0.29(+1.02%)
May 27, 2009	29.28	29.31	28.65	28.71	26,104,814	-0.57(-1.94%)
May 26, 2009	28.30	29.35	28.28	29.28	26,061,288	+0.57(+2.00%)
May 22, 2009	28.81	28.89	28.58	28.70	22,904,108	+0.16(+0.57%)
May 21, 2009	28.40	28.63	28.24	28.54	32,210,848	-0.22(-0.76%)
May 20, 2009	28.84	29.21	28.70	28.76	30,272,720	+0.19(+0.65%)
May 19, 2009	28.44	28.75	28.36	28.57	31,313,928	+0.26(+0.90%)
May 18, 2009	27.85	28.37	27.76	28.32	29,836,224	+1.04(+3.82%)
May 15, 2009	27.59	27.79	27.16	27.27	32,815,246	-0.25(-0.91%)
May 14, 2009	27.24	27.72	27.17	27.52	43,919,480	+0.27(+0.98%)
May 13, 2009	27.57	27.61	27.17	27.26	37,306,028	-0.96(-3.40%)
May 12, 2009	28.29	28.36	27.85	28.22	42,162,096	+0.30(+1.08%)
May 11, 2009	27.95	28.12	27.82	27.91	28,007,902	-0.73(-2.56%)
May 08, 2009	28.07	28.69	27.90	28.65	36,874,264	+1.36(+4.97%)
May 07, 2009	28.16	28.19	27.27	27.29	38,410,668	-0.63(-2.27%)
May 06, 2009	27.80	28.00	27.41	27.92	33,749,780	+0.66(+2.42%)
May 05, 2009	27.45	27.51	27.11	27.26	35,767,740	-0.27(-1.00%)
May 04, 2009	26.74	27.55	26.73	27.54	37,616,524	+1.10(+4.15%)

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.