Skip to main content

MSCI EAFE ETF (NY: EFA )

78.45 +0.31 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 55.11 55.14 54.86 55.10 27,571,132 +0.23(+0.42%)
Mar 28, 2019 54.91 54.98 54.68 54.87 19,458,026 -0.14(-0.25%)
Mar 27, 2019 55.13 55.20 54.64 55.01 25,627,154 +0.03(+0.05%)
Mar 26, 2019 55.11 55.17 54.89 54.98 43,238,264 +0.27(+0.50%)
Mar 25, 2019 54.59 54.76 54.46 54.71 31,436,536 +0.08(+0.14%)
Mar 22, 2019 55.10 55.18 54.61 54.64 42,602,432 -1.07(-1.92%)
Mar 21, 2019 55.37 55.76 55.36 55.71 40,827,780 -0.03(-0.06%)
Mar 20, 2019 55.50 56.00 55.32 55.74 39,002,780 +0.03(+0.05%)
Mar 19, 2019 55.94 55.97 55.60 55.72 37,777,260 +0.11(+0.20%)
Mar 18, 2019 55.50 55.63 55.41 55.60 32,644,708 +0.20(+0.35%)
Mar 15, 2019 55.20 55.43 55.16 55.41 52,110,532 +0.59(+1.08%)
Mar 14, 2019 54.79 54.93 54.70 54.81 24,554,980 -0.01(-0.02%)
Mar 13, 2019 54.56 54.87 54.56 54.82 21,017,744 +0.47(+0.86%)
Mar 12, 2019 54.36 54.47 54.29 54.36 37,147,064 -0.03(-0.06%)
Mar 11, 2019 53.96 54.41 53.96 54.39 19,073,992 +0.47(+0.87%)
Mar 08, 2019 53.58 53.92 53.57 53.92 25,221,266 +0.01(+0.02%)
Mar 07, 2019 54.37 54.43 53.91 53.91 34,659,232 -0.70(-1.28%)
Mar 06, 2019 54.84 54.85 54.59 54.61 16,549,433 -0.14(-0.25%)
Mar 05, 2019 54.68 54.89 54.60 54.75 26,266,004 +0.05(+0.09%)
Mar 04, 2019 54.95 54.98 54.48 54.70 26,195,906 -0.20(-0.37%)
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.