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 (%)
Apr 30, 2003 20.45 20.48 20.33 20.38 2,827,750 +0.10(+0.51%)
Apr 29, 2003 20.27 20.41 20.17 20.28 763,502 +0.12(+0.58%)
Apr 28, 2003 19.94 20.21 19.94 20.16 1,291,930 +0.35(+1.77%)
Apr 25, 2003 19.87 19.88 19.79 19.81 2,006,459 -0.36(-1.77%)
Apr 24, 2003 20.21 20.21 20.05 20.17 1,946,221 -0.16(-0.78%)
Apr 23, 2003 20.19 20.39 20.15 20.33 8,748,690 +0.18(+0.88%)
Apr 22, 2003 19.73 20.19 19.73 20.15 4,218,608 +0.29(+1.45%)
Apr 21, 2003 19.87 19.93 19.76 19.86 1,845,335 -0.07(-0.35%)
Apr 17, 2003 19.85 19.96 19.80 19.93 2,519,705 +0.28(+1.44%)
Apr 16, 2003 19.73 19.80 19.60 19.65 2,962,918 -0.13(-0.66%)
Apr 15, 2003 19.66 19.80 19.52 19.78 1,842,886 +0.27(+1.37%)
Apr 14, 2003 19.34 19.53 19.26 19.51 2,772,900 +0.29(+1.52%)
Apr 11, 2003 19.42 19.42 19.21 19.22 535,284 -0.11(-0.57%)
Apr 10, 2003 19.44 19.44 19.26 19.33 1,043,632 -0.10(-0.52%)
Apr 09, 2003 19.60 19.63 19.38 19.43 4,814,620 -0.07(-0.38%)
Apr 08, 2003 19.51 19.53 19.41 19.50 795,825 +0.00(+0.02%)
Apr 07, 2003 19.74 19.78 19.50 19.50 1,873,739 +0.25(+1.29%)
Apr 04, 2003 19.15 19.30 19.12 19.25 1,014,738 +0.26(+1.34%)
Apr 03, 2003 19.12 19.14 18.98 18.99 2,033,884 -0.11(-0.56%)
Apr 02, 2003 19.03 19.13 19.01 19.10 3,285,166 +0.31(+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.