Indicators

MSCI EAFE ETF (NY: EFA )

80.34 +0.15 (+0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	42.68	42.87	42.46	42.46	26,454,470	-0.20(-0.47%)
Apr 28, 2011	42.35	42.68	42.34	42.66	29,608,390	+0.29(+0.68%)
Apr 27, 2011	41.99	42.41	41.72	42.37	23,963,280	+0.52(+1.25%)
Apr 26, 2011	41.64	41.92	41.56	41.85	16,975,040	+0.32(+0.77%)
Apr 25, 2011	41.56	41.61	41.37	41.53	17,331,028	+0.00(+0.00%)
Apr 21, 2011	41.56	41.60	41.39	41.53	19,176,016	+0.27(+0.65%)
Apr 20, 2011	41.17	41.30	41.10	41.26	24,931,094	+1.02(+2.54%)
Apr 19, 2011	40.16	40.30	40.03	40.24	17,454,800	+0.29(+0.74%)
Apr 18, 2011	39.88	40.02	39.50	39.94	30,897,638	-0.84(-2.05%)
Apr 15, 2011	40.71	40.85	40.55	40.78	21,920,904	-0.06(-0.15%)
Apr 14, 2011	40.53	40.91	40.42	40.84	22,588,002	+0.18(+0.44%)
Apr 13, 2011	40.98	41.01	40.55	40.66	21,920,584	+0.12(+0.30%)
Apr 12, 2011	40.73	40.78	40.42	40.54	21,713,912	-0.38(-0.93%)
Apr 11, 2011	41.11	41.22	40.83	40.92	15,197,310	-0.08(-0.20%)
Apr 08, 2011	41.15	41.21	40.89	41.00	18,604,596	+0.33(+0.82%)
Apr 07, 2011	40.77	40.90	40.43	40.67	23,998,416	-0.20(-0.49%)
Apr 06, 2011	40.70	40.92	40.68	40.87	21,233,202	+0.33(+0.83%)
Apr 05, 2011	40.28	40.66	40.25	40.53	21,728,768	-0.10(-0.25%)
Apr 04, 2011	40.69	40.72	40.47	40.63	29,013,912	+0.05(+0.13%)

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.