Indicators

MSCI EAFE ETF (NY: EFA )

77.83 -0.87 (-1.11%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	37.08	37.11	36.88	37.04	24,476,112	-0.21(-0.57%)
Apr 27, 2012	37.21	37.32	37.02	37.25	21,424,656	+0.15(+0.41%)
Apr 26, 2012	36.73	37.16	36.69	37.10	19,487,884	+0.22(+0.60%)
Apr 25, 2012	36.81	36.92	36.64	36.88	31,091,692	+0.50(+1.36%)
Apr 24, 2012	36.25	36.55	36.23	36.38	21,085,606	+0.29(+0.80%)
Apr 23, 2012	36.11	36.18	35.86	36.09	34,691,188	-0.74(-2.00%)
Apr 20, 2012	36.74	36.95	36.72	36.83	22,493,654	+0.35(+0.96%)
Apr 19, 2012	36.68	36.88	36.29	36.48	40,436,700	-0.22(-0.60%)
Apr 18, 2012	36.64	36.87	36.57	36.70	28,741,894	-0.19(-0.52%)
Apr 17, 2012	36.65	36.98	36.51	36.89	18,808,110	+0.58(+1.59%)
Apr 16, 2012	36.33	36.46	36.03	36.31	29,674,710	+0.26(+0.73%)
Apr 13, 2012	36.43	36.43	36.00	36.05	39,334,872	-0.70(-1.90%)
Apr 12, 2012	36.26	36.80	36.26	36.75	30,512,088	+0.66(+1.82%)
Apr 11, 2012	36.28	36.34	36.05	36.09	33,338,770	+0.50(+1.39%)
Apr 10, 2012	36.25	36.35	35.59	35.60	37,175,516	-0.78(-2.14%)
Apr 09, 2012	36.15	36.49	36.13	36.37	18,794,708	-0.16(-0.43%)
Apr 05, 2012	36.43	36.75	36.42	36.53	19,602,270	-0.22(-0.60%)
Apr 04, 2012	36.86	36.93	36.55	36.75	29,499,540	-0.84(-2.24%)
Apr 03, 2012	38.04	38.06	37.38	37.59	30,244,448	-0.67(-1.75%)

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.