MSCI EAFE ETF (NY: EFA )

81.47 -0.26 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 22.75 22.75 22.49 22.49 2,589,975 +0.01(+0.03%)
Jun 27, 2003 22.69 22.72 22.47 22.49 2,373,782 -0.17(-0.75%)
Jun 26, 2003 22.64 22.80 22.55 22.66 670,726 +0.10(+0.46%)
Jun 25, 2003 22.79 22.93 22.55 22.55 2,336,707 -0.23(-0.99%)
Jun 24, 2003 22.74 22.82 22.66 22.78 1,404,046 -0.18(-0.79%)
Jun 23, 2003 23.12 23.12 22.86 22.96 1,194,113 -0.26(-1.11%)
Jun 20, 2003 23.32 23.38 23.11 23.22 1,815,727 +0.03(+0.13%)
Jun 19, 2003 23.26 23.33 23.12 23.19 3,120,585 -0.28(-1.19%)
Jun 18, 2003 23.41 23.59 23.41 23.47 1,163,779 -0.07(-0.28%)
Jun 17, 2003 23.63 23.63 23.51 23.53 1,280,301 +0.05(+0.20%)
Jun 16, 2003 23.32 23.53 23.32 23.49 1,093,480 +0.34(+1.46%)
Jun 13, 2003 23.32 23.34 23.08 23.15 2,203,814 -0.14(-0.58%)
Jun 12, 2003 23.31 23.35 23.14 23.28 2,985,284 +0.06(+0.27%)
Jun 11, 2003 22.94 23.26 22.91 23.22 1,127,185 +0.38(+1.65%)
Jun 10, 2003 22.76 22.86 22.68 22.84 859,954 +0.18(+0.81%)
Jun 09, 2003 22.72 22.82 22.59 22.66 1,451,714 -0.16(-0.72%)
Jun 06, 2003 22.93 23.03 22.71 22.82 2,911,615 +0.14(+0.60%)
Jun 05, 2003 22.57 22.73 22.49 22.69 2,329,003 +0.23(+1.01%)
Jun 04, 2003 22.21 22.54 22.21 22.46 1,476,752 +0.14(+0.60%)
Jun 03, 2003 22.27 22.35 22.13 22.33 2,335,262 +0.05(+0.24%)
Jun 02, 2003 22.29 22.51 22.19 22.27 2,236,555 +0.21(+0.93%)
May 30, 2003 22.10 22.20 22.01 22.07 2,642,458 +0.04(+0.19%)
May 29, 2003 21.95 22.19 21.95 22.02 953,846 +0.10(+0.47%)
May 28, 2003 21.83 22.00 21.80 21.92 1,286,561 +0.10(+0.48%)
May 27, 2003 21.53 21.87 21.49 21.82 1,225,892 +0.19(+0.86%)
May 23, 2003 21.55 21.68 21.48 21.63 1,015,478 +0.12(+0.57%)
May 22, 2003 21.36 21.67 21.32 21.51 2,141,700 +0.28(+1.34%)
May 21, 2003 21.26 21.30 21.14 21.22 2,150,367 -0.22(-1.04%)
May 20, 2003 21.33 21.49 21.29 21.45 1,113,703 +0.21(+1.00%)
May 19, 2003 21.60 21.63 21.20 21.23 1,085,776 -0.59(-2.70%)
May 16, 2003 21.67 21.85 21.62 21.82 736,691 +0.27(+1.23%)
May 15, 2003 21.66 21.66 21.50 21.56 982,736 +0.04(+0.17%)
May 14, 2003 21.69 21.69 21.46 21.52 838,287 +0.01(+0.03%)
May 13, 2003 21.37 21.61 21.37 21.51 1,528,273 -0.00(-0.01%)
May 12, 2003 21.39 21.61 21.28 21.52 1,380,934 +0.17(+0.80%)
May 09, 2003 21.14 21.42 21.14 21.35 1,536,458 +0.27(+1.26%)
May 08, 2003 21.13 21.27 21.02 21.08 1,722,798 -0.32(-1.50%)
May 07, 2003 21.46 21.49 21.32 21.40 1,073,257 -0.20(-0.92%)
May 06, 2003 21.37 21.72 21.37 21.60 1,297,154 +0.45(+2.11%)
May 05, 2003 21.20 21.26 21.10 21.15 1,739,168 +0.16(+0.76%)
May 02, 2003 20.75 21.06 20.67 20.99 1,249,967 +0.18(+0.87%)
May 01, 2003 20.78 20.87 20.59 20.81 1,465,678 +0.09(+0.41%)
Apr 30, 2003 20.80 20.83 20.68 20.73 2,780,166 +0.11(+0.51%)
Apr 29, 2003 20.61 20.76 20.51 20.62 750,654 +0.12(+0.58%)
Apr 28, 2003 20.28 20.56 20.28 20.50 1,270,190 +0.36(+1.77%)
Apr 25, 2003 20.21 20.22 20.13 20.15 1,972,695 -0.36(-1.77%)
Apr 24, 2003 20.56 20.56 20.39 20.51 1,913,471 -0.16(-0.78%)
Apr 23, 2003 20.54 20.74 20.49 20.67 8,601,471 +0.18(+0.88%)
Apr 22, 2003 20.06 20.53 20.06 20.49 4,147,619 +0.29(+1.45%)
Apr 21, 2003 20.21 20.27 20.10 20.20 1,814,282 -0.07(-0.35%)
Apr 17, 2003 20.18 20.30 20.14 20.27 2,477,304 +0.29(+1.44%)
Apr 16, 2003 20.07 20.14 19.94 19.98 2,913,059 -0.13(-0.66%)
Apr 15, 2003 20.00 20.14 19.86 20.11 1,811,875 +0.27(+1.37%)
Apr 14, 2003 19.67 19.87 19.59 19.84 2,726,238 +0.30(+1.52%)
Apr 11, 2003 19.75 19.75 19.54 19.55 526,276 -0.11(-0.57%)
Apr 10, 2003 19.77 19.77 19.59 19.66 1,026,071 -0.10(-0.52%)
Apr 09, 2003 19.94 19.96 19.71 19.76 4,733,601 -0.07(-0.38%)
Apr 08, 2003 19.84 19.86 19.74 19.83 782,433 +0.00(+0.02%)
Apr 07, 2003 20.08 20.11 19.83 19.83 1,842,209 +0.25(+1.29%)
Apr 04, 2003 19.48 19.63 19.44 19.58 997,662 +0.26(+1.34%)
Apr 03, 2003 19.45 19.47 19.31 19.32 1,999,659 -0.11(-0.56%)
Apr 02, 2003 19.36 19.46 19.33 19.42 3,229,885 +0.32(+1.65%)
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.