Skip to main content

MSCI EAFE ETF (NY: EFA )

79.86 -0.18 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 50.28 50.45 50.20 50.26 29,743,276 +0.02(+0.05%)
Feb 26, 2015 50.26 50.36 50.12 50.23 16,569,285 -0.14(-0.28%)
Feb 25, 2015 50.26 50.43 50.19 50.37 13,245,047 +0.04(+0.08%)
Feb 24, 2015 50.01 50.40 49.92 50.33 21,209,900 +0.31(+0.62%)
Feb 23, 2015 49.93 50.11 49.89 50.02 17,385,646 -0.18(-0.35%)
Feb 20, 2015 49.59 50.39 49.51 50.20 44,896,408 +0.46(+0.93%)
Feb 19, 2015 49.68 49.92 49.65 49.74 22,139,492 +0.06(+0.12%)
Feb 18, 2015 49.53 49.82 49.44 49.68 21,733,740 +0.29(+0.59%)
Feb 17, 2015 49.17 49.48 49.05 49.38 17,695,416 +0.12(+0.24%)
Feb 13, 2015 49.14 49.27 49.27 49.27 23,212,192 +0.32(+0.66%)
Feb 12, 2015 48.53 48.95 48.53 48.94 21,587,234 +0.75(+1.55%)
Feb 11, 2015 48.14 48.29 47.95 48.19 21,251,348 -0.26(-0.54%)
Feb 10, 2015 48.32 48.50 48.10 48.46 18,527,338 +0.44(+0.92%)
Feb 09, 2015 47.85 48.16 47.85 48.02 20,649,132 -0.23(-0.48%)
Feb 06, 2015 48.39 48.56 48.11 48.25 24,003,736 -0.61(-1.25%)
Feb 05, 2015 48.51 48.87 48.44 48.86 31,003,116 +0.66(+1.38%)
Feb 04, 2015 48.34 48.59 48.16 48.19 22,609,872 -0.40(-0.83%)
Feb 03, 2015 48.12 48.68 48.11 48.60 35,855,564 +0.76(+1.60%)
Feb 02, 2015 47.58 47.94 47.45 47.83 32,227,524 +0.57(+1.21%)
Jan 30, 2015 47.55 47.72 47.24 47.26 50,871,204 -0.76(-1.58%)
Jan 29, 2015 47.78 48.06 47.61 48.02 40,426,408 +0.65(+1.37%)
Jan 28, 2015 48.10 48.16 47.34 47.37 25,950,674 -0.72(-1.49%)
Jan 27, 2015 47.92 48.19 47.82 48.09 25,991,054 +0.07(+0.14%)
Jan 26, 2015 47.75 48.12 47.63 48.02 23,917,184 +0.65(+1.37%)
Jan 23, 2015 47.55 47.68 47.35 47.37 25,254,480 -0.27(-0.57%)
Jan 22, 2015 47.32 47.76 47.22 47.64 20,221,532 +0.18(+0.37%)
Jan 21, 2015 47.07 47.48 47.01 47.46 34,792,760 +0.37(+0.79%)
Jan 20, 2015 47.30 47.33 46.90 47.09 24,761,232 +0.16(+0.35%)
Jan 16, 2015 46.38 46.93 46.93 46.93 38,441,296 +0.60(+1.30%)
Jan 15, 2015 46.59 46.63 46.21 46.33 28,349,712 +0.29(+0.64%)
Jan 14, 2015 45.94 46.13 45.72 46.03 20,793,380 -0.13(-0.28%)
Jan 13, 2015 46.50 46.62 45.84 46.16 19,944,056 +0.23(+0.50%)
Jan 12, 2015 46.09 46.13 45.70 45.93 24,043,972 -0.11(-0.23%)
Jan 09, 2015 46.32 46.32 45.81 46.04 23,236,940 -0.22(-0.48%)
Jan 08, 2015 45.92 46.43 45.90 46.26 21,607,112 +0.62(+1.35%)
Jan 07, 2015 45.51 45.72 45.21 45.65 24,675,768 +0.50(+1.11%)
Jan 06, 2015 45.62 45.78 45.00 45.14 28,124,978 -0.52(-1.13%)
Jan 05, 2015 46.11 46.14 45.54 45.66 36,877,428 -1.10(-2.36%)
Jan 02, 2015 47.13 47.19 46.67 46.77 31,963,460 -0.20(-0.43%)
Dec 31, 2014 47.44 46.97 46.97 46.97 29,139,760 -0.29(-0.62%)
Dec 30, 2014 47.43 47.48 47.24 47.26 26,259,578 -0.44(-0.92%)
Dec 29, 2014 47.64 47.87 47.63 47.70 28,505,780 -0.35(-0.72%)
Dec 26, 2014 48.07 48.13 48.01 48.05 22,903,944 +0.12(+0.26%)
Dec 24, 2014 47.77 47.92 47.92 47.92 16,036,130 +0.22(+0.45%)
Dec 23, 2014 47.76 47.82 47.64 47.71 28,406,850 -0.15(-0.32%)
Dec 22, 2014 47.84 47.89 47.67 47.86 32,012,892 +0.23(+0.49%)
Dec 19, 2014 47.45 47.77 47.34 47.63 38,460,964 +0.07(+0.15%)
Dec 18, 2014 47.26 47.63 47.18 47.56 42,817,344 +0.83(+1.78%)
Dec 17, 2014 46.33 47.06 46.31 46.73 37,301,156 +0.55(+1.20%)
Dec 16, 2014 45.88 46.76 45.81 46.18 50,030,596 +0.33(+0.72%)
Dec 15, 2014 46.76 46.83 45.70 45.85 50,491,092 -0.77(-1.66%)
Dec 12, 2014 47.41 47.49 46.59 46.62 40,771,760 -0.92(-1.93%)
Dec 11, 2014 47.67 47.92 47.48 47.54 25,562,936 -0.06(-0.13%)
Dec 10, 2014 48.09 48.09 47.52 47.60 36,193,628 -0.61(-1.27%)
Dec 09, 2014 48.02 48.25 47.87 48.21 23,723,410 -0.26(-0.54%)
Dec 08, 2014 48.61 48.71 48.43 48.47 19,084,828 -0.43(-0.88%)
Dec 05, 2014 48.91 48.92 48.84 48.90 18,243,514 +0.11(+0.22%)
Dec 04, 2014 48.82 49.00 48.63 48.79 23,919,744 -0.16(-0.33%)
Dec 03, 2014 48.89 49.00 48.82 48.95 14,025,556 -0.06(-0.12%)
Dec 02, 2014 48.97 49.03 48.87 49.01 25,310,066 +0.14(+0.28%)
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.