Skip to main content

MSCI EAFE ETF (NY: EFA )

77.10 -0.17 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 58.97 58.97 58.97 0 +0.04(+0.07%)
Dec 28, 2017 59.05 59.10 58.91 58.93 24,549,078 +0.03(+0.06%)
Dec 27, 2017 58.87 58.99 58.80 58.90 23,647,948 +0.11(+0.19%)
Dec 26, 2017 58.70 58.86 58.65 58.79 19,069,360 -0.02(-0.03%)
Dec 22, 2017 58.63 58.82 58.60 58.81 22,374,156 +0.15(+0.26%)
Dec 21, 2017 58.52 58.81 58.50 58.66 26,860,512 +0.21(+0.36%)
Dec 20, 2017 58.61 58.63 58.40 58.45 22,329,474 -0.10(-0.17%)
Dec 19, 2017 58.67 58.70 58.45 58.55 44,557,272 -0.22(-0.37%)
Dec 18, 2017 58.70 58.90 58.68 58.76 46,264,304 +0.69(+1.19%)
Dec 15, 2017 58.03 58.16 57.90 58.07 39,647,760 -0.02(-0.03%)
Dec 14, 2017 58.37 58.40 58.06 58.09 33,042,462 -0.32(-0.55%)
Dec 13, 2017 58.28 58.52 58.24 58.41 31,230,244 +0.22(+0.39%)
Dec 12, 2017 58.19 58.24 58.02 58.19 19,897,624 +0.07(+0.13%)
Dec 11, 2017 58.08 58.13 58.00 58.12 24,143,474 +0.15(+0.26%)
Dec 08, 2017 57.92 58.00 57.79 57.97 23,020,798 +0.31(+0.53%)
Dec 07, 2017 57.71 57.80 57.49 57.66 20,441,490 +0.15(+0.26%)
Dec 06, 2017 57.54 57.63 57.42 57.51 15,038,416 -0.12(-0.20%)
Dec 05, 2017 57.65 57.88 57.62 57.63 19,101,230 -0.12(-0.22%)
Dec 04, 2017 57.80 58.09 57.74 57.75 23,320,436 -0.21(-0.36%)
Dec 01, 2017 57.90 58.11 57.82 57.96 40,206,228 -0.23(-0.40%)
Nov 30, 2017 58.37 58.44 58.14 58.19 29,450,508 +0.06(+0.10%)
Nov 29, 2017 58.41 58.46 58.05 58.13 23,287,696 -0.23(-0.40%)
Nov 28, 2017 58.21 58.38 58.11 58.36 23,361,256 +0.33(+0.57%)
Nov 27, 2017 58.26 58.31 58.03 58.03 20,562,482 -0.35(-0.60%)
Nov 24, 2017 58.39 58.42 58.31 58.38 14,135,605 +0.47(+0.82%)
Nov 22, 2017 57.99 58.03 57.73 57.91 21,618,768 +0.16(+0.27%)
Nov 21, 2017 57.71 57.82 57.68 57.75 20,608,646 +0.43(+0.75%)
Nov 20, 2017 57.38 57.49 57.32 57.32 24,927,738 +0.12(+0.22%)
Nov 17, 2017 57.24 57.29 57.14 57.19 29,848,134 -0.21(-0.36%)
Nov 16, 2017 57.31 57.47 57.24 57.40 20,931,194 +0.46(+0.80%)
Nov 15, 2017 56.75 57.00 56.67 56.95 22,346,618 -0.27(-0.48%)
Nov 14, 2017 57.15 57.26 57.02 57.22 16,687,242 -0.04(-0.07%)
Nov 13, 2017 56.93 57.29 56.92 57.26 16,392,140 -0.24(-0.42%)
Nov 10, 2017 57.47 57.56 57.38 57.50 13,338,620 -0.16(-0.27%)
Nov 09, 2017 57.51 57.68 57.30 57.66 27,201,804 -0.33(-0.57%)
Nov 08, 2017 57.89 58.08 57.86 57.99 18,764,522 +0.19(+0.33%)
Nov 07, 2017 57.91 57.98 57.65 57.80 15,692,161 -0.22(-0.37%)
Nov 06, 2017 57.77 58.03 57.77 58.02 14,408,775 +0.08(+0.14%)
Nov 03, 2017 57.93 57.93 57.73 57.93 16,962,662 -0.09(-0.16%)
Nov 02, 2017 57.81 58.02 57.79 58.02 24,616,150 +0.17(+0.30%)
Nov 01, 2017 58.04 58.09 57.82 57.85 28,524,180 +0.06(+0.10%)
Oct 31, 2017 57.67 57.82 57.60 57.79 29,420,428 +0.24(+0.42%)
Oct 30, 2017 57.45 57.57 57.43 57.55 17,239,540 +0.13(+0.23%)
Oct 27, 2017 57.25 57.43 57.17 57.42 22,715,924 +0.13(+0.23%)
Oct 26, 2017 57.44 57.48 57.28 57.29 14,886,506 -0.01(-0.01%)
Oct 25, 2017 57.49 57.53 57.08 57.29 13,850,321 -0.22(-0.39%)
Oct 24, 2017 57.50 57.63 57.43 57.52 12,755,087 +0.09(+0.16%)
Oct 23, 2017 57.58 57.60 57.38 57.43 10,147,491 -0.12(-0.22%)
Oct 20, 2017 57.58 57.58 57.46 57.55 15,224,800 -0.07(-0.13%)
Oct 19, 2017 57.46 57.63 57.43 57.63 12,492,203 -0.09(-0.16%)
Oct 18, 2017 57.64 57.74 57.57 57.72 14,209,176 +0.17(+0.29%)
Oct 17, 2017 57.56 57.59 57.44 57.55 9,984,601 -0.15(-0.26%)
Oct 16, 2017 57.74 57.78 57.65 57.70 10,603,430 -0.04(-0.07%)
Oct 13, 2017 57.77 57.82 57.69 57.74 15,577,390 +0.30(+0.52%)
Oct 12, 2017 57.39 57.54 57.34 57.44 12,981,131 -0.05(-0.09%)
Oct 11, 2017 57.33 57.51 57.32 57.49 20,160,000 +0.14(+0.25%)
Oct 10, 2017 57.14 57.36 57.09 57.35 20,032,670 +0.54(+0.95%)
Oct 09, 2017 56.87 56.89 56.76 56.81 6,211,766 +0.02(+0.03%)
Oct 06, 2017 56.58 56.80 56.55 56.80 20,389,994 -0.04(-0.07%)
Oct 05, 2017 56.76 56.86 56.73 56.84 14,302,983 -0.03(-0.06%)
Oct 04, 2017 56.83 56.93 56.82 56.87 15,082,956 -0.11(-0.19%)
Oct 03, 2017 56.82 56.99 56.80 56.98 14,546,532 +0.19(+0.34%)
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.