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, 2022	65.87	66.27	64.80	64.87	57,563,384	-0.77(-1.17%)
Apr 28, 2022	65.12	65.79	64.55	65.63	34,023,508	+0.92(+1.42%)
Apr 27, 2022	64.67	65.16	64.33	64.72	46,127,748	+0.29(+0.45%)
Apr 26, 2022	65.75	65.79	64.39	64.42	43,684,568	-1.85(-2.79%)
Apr 25, 2022	65.88	66.33	65.36	66.28	39,356,196	-0.32(-0.48%)
Apr 22, 2022	67.60	67.61	66.53	66.60	36,906,364	-1.11(-1.63%)
Apr 21, 2022	69.07	69.20	67.58	67.70	34,877,300	-0.74(-1.08%)
Apr 20, 2022	68.52	68.66	68.23	68.44	32,456,250	+0.45(+0.67%)
Apr 19, 2022	67.27	68.07	67.27	67.99	26,309,182	+0.32(+0.47%)
Apr 18, 2022	67.76	68.17	67.54	67.67	19,585,122	-0.40(-0.58%)
Apr 14, 2022	68.51	68.63	68.02	68.06	21,016,722	-0.31(-0.46%)
Apr 13, 2022	67.64	68.41	67.64	68.37	21,337,394	+0.73(+1.08%)
Apr 12, 2022	68.26	68.43	67.48	67.65	30,597,528	-0.51(-0.75%)
Apr 11, 2022	68.59	68.75	68.11	68.16	23,437,800	-0.73(-1.06%)
Apr 08, 2022	68.60	69.17	68.51	68.88	23,212,822	+0.03(+0.04%)
Apr 07, 2022	68.77	69.08	68.27	68.86	29,457,100	+0.15(+0.22%)
Apr 06, 2022	68.67	69.07	68.31	68.71	32,477,276	-0.83(-1.20%)
Apr 05, 2022	70.04	70.29	69.36	69.54	29,373,400	-0.95(-1.35%)
Apr 04, 2022	70.06	70.52	69.98	70.49	22,089,476	+0.28(+0.40%)

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.