Skip to main content

MSCI EAFE ETF (NY: EFA )

81.47 -0.26 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 40.06 40.26 39.95 40.12 32,483,762 -0.19(-0.48%)
Mar 30, 2011 40.31 40.36 40.31 40.31 20,504,838 +0.47(+1.19%)
Mar 29, 2011 39.53 39.84 39.38 39.83 21,534,010 +0.21(+0.52%)
Mar 28, 2011 39.76 39.89 39.60 39.63 17,797,402 -0.02(-0.05%)
Mar 25, 2011 39.78 39.97 39.63 39.65 19,015,180 -0.44(-1.10%)
Mar 24, 2011 39.73 40.09 39.62 40.09 21,679,218 +0.53(+1.33%)
Mar 23, 2011 39.27 39.67 39.12 39.56 26,062,794 +0.05(+0.12%)
Mar 22, 2011 39.60 39.63 39.32 39.51 25,051,308 -0.11(-0.28%)
Mar 21, 2011 39.49 39.69 39.46 39.62 36,146,924 +0.95(+2.46%)
Mar 18, 2011 38.72 38.79 38.49 38.67 66,708,728 +0.53(+1.38%)
Mar 17, 2011 38.21 38.36 37.91 38.15 45,930,872 +1.46(+3.99%)
Mar 16, 2011 37.84 37.97 36.12 36.68 61,133,360 -1.42(-3.72%)
Mar 15, 2011 37.79 38.31 37.73 38.10 65,291,528 -0.81(-2.09%)
Mar 14, 2011 38.64 38.95 38.49 38.91 46,788,124 -0.71(-1.79%)
Mar 11, 2011 39.29 39.72 39.29 39.62 26,553,856 +0.00(+0.00%)
Mar 10, 2011 39.89 39.89 39.56 39.62 37,405,880 -1.01(-2.48%)
Mar 09, 2011 40.62 40.72 40.45 40.63 19,560,514 +0.01(+0.03%)
Mar 08, 2011 40.42 40.75 40.20 40.62 20,124,556 +0.13(+0.31%)
Mar 07, 2011 41.06 41.15 40.38 40.49 24,677,952 -0.39(-0.96%)
Mar 04, 2011 41.11 41.19 40.61 40.88 27,244,620 -0.37(-0.91%)
Mar 03, 2011 41.08 41.27 40.91 41.26 24,094,672 +0.53(+1.31%)
Mar 02, 2011 40.60 40.93 40.56 40.72 26,735,454 +0.20(+0.49%)
Mar 01, 2011 41.24 41.26 40.50 40.52 30,669,174 -0.57(-1.40%)
Feb 28, 2011 41.14 41.26 40.90 41.10 29,580,232 +0.37(+0.90%)
Feb 25, 2011 40.52 40.76 40.50 40.73 23,343,012 +0.48(+1.19%)
Feb 24, 2011 40.30 40.41 39.93 40.25 26,494,978 +0.03(+0.08%)
Feb 23, 2011 40.34 40.48 39.98 40.22 28,092,756 +0.04(+0.11%)
Feb 22, 2011 40.48 40.79 40.12 40.17 36,060,444 -1.17(-2.84%)
Feb 18, 2011 41.20 41.38 41.11 41.35 15,203,622 +0.14(+0.34%)
Feb 17, 2011 40.97 41.30 40.95 41.20 23,582,354 +0.14(+0.34%)
Feb 16, 2011 40.73 41.10 40.69 41.06 21,963,980 +0.49(+1.20%)
Feb 15, 2011 40.66 40.70 40.48 40.58 22,008,600 -0.12(-0.30%)
Feb 14, 2011 40.53 40.75 40.49 40.70 14,753,957 +0.08(+0.20%)
Feb 11, 2011 40.24 40.68 40.23 40.62 18,144,850 +0.02(+0.05%)
Feb 10, 2011 40.30 40.61 40.18 40.60 19,755,304 -0.27(-0.65%)
Feb 09, 2011 40.75 40.94 40.64 40.86 26,000,862 -0.12(-0.29%)
Feb 08, 2011 40.76 41.00 40.62 40.98 21,623,110 +0.27(+0.66%)
Feb 07, 2011 40.50 40.77 40.48 40.72 19,791,862 +0.13(+0.31%)
Feb 04, 2011 40.47 40.60 40.22 40.59 18,943,320 -0.01(-0.03%)
Feb 03, 2011 40.40 40.62 40.11 40.60 17,363,004 +0.01(+0.02%)
Feb 02, 2011 40.54 40.71 40.48 40.60 25,555,210 -0.03(-0.08%)
Feb 01, 2011 40.20 40.71 40.14 40.63 38,456,840 +0.94(+2.37%)
Jan 31, 2011 39.67 39.85 39.57 39.69 31,097,336 +0.34(+0.87%)
Jan 28, 2011 40.00 40.12 39.27 39.35 27,324,032 -0.89(-2.22%)
Jan 27, 2011 40.19 40.34 40.02 40.24 17,805,920 +0.09(+0.23%)
Jan 26, 2011 40.08 40.22 39.96 40.15 30,619,622 +0.25(+0.64%)
Jan 25, 2011 39.65 39.90 39.53 39.89 19,954,070 -0.08(-0.20%)
Jan 24, 2011 39.49 39.98 39.49 39.98 20,209,676 +0.42(+1.06%)
Jan 21, 2011 39.67 39.75 39.45 39.55 20,475,526 +0.21(+0.54%)
Jan 20, 2011 39.33 39.49 39.02 39.34 25,771,940 -0.34(-0.86%)
Jan 19, 2011 40.08 40.11 39.57 39.68 29,472,374 -0.27(-0.69%)
Jan 18, 2011 39.87 40.03 39.81 39.95 17,937,806 +0.26(+0.66%)
Jan 14, 2011 39.34 39.73 39.31 39.69 32,775,652 +0.24(+0.61%)
Jan 13, 2011 39.62 39.73 39.39 39.45 24,623,586 +0.11(+0.27%)
Jan 12, 2011 38.96 39.35 38.89 39.35 30,660,676 +0.85(+2.20%)
Jan 11, 2011 38.47 38.57 38.30 38.50 22,486,348 +0.26(+0.68%)
Jan 10, 2011 38.04 38.29 37.87 38.24 18,970,432 -0.07(-0.17%)
Jan 07, 2011 38.52 38.61 38.11 38.31 24,483,190 -0.15(-0.40%)
Jan 06, 2011 38.93 38.96 38.37 38.46 35,378,440 -0.45(-1.15%)
Jan 05, 2011 38.50 38.91 38.49 38.91 19,483,112 -0.17(-0.43%)
Jan 04, 2011 39.36 39.38 38.88 39.07 21,840,922 -0.12(-0.31%)
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.