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 (%)
Mar 29, 2018 58.43 58.43 58.43 0 +0.53(+0.91%)
Mar 28, 2018 57.93 58.33 57.68 57.90 42,617,980 +0.34(+0.58%)
Mar 27, 2018 58.28 58.33 57.35 57.57 43,519,876 -0.43(-0.74%)
Mar 26, 2018 57.84 58.04 57.27 57.99 37,300,956 +1.02(+1.80%)
Mar 23, 2018 57.71 57.82 56.95 56.97 53,643,624 -0.64(-1.11%)
Mar 22, 2018 58.10 58.23 57.59 57.61 50,185,496 -1.09(-1.86%)
Mar 21, 2018 58.51 58.93 58.46 58.70 20,844,476 +0.09(+0.16%)
Mar 20, 2018 58.55 58.73 58.47 58.61 24,540,718 -0.01(-0.01%)
Mar 19, 2018 58.88 58.88 58.30 58.62 28,811,050 -0.48(-0.81%)
Mar 16, 2018 59.03 59.25 59.01 59.09 19,223,468 -0.04(-0.07%)
Mar 15, 2018 59.17 59.41 59.03 59.13 25,892,470 -0.03(-0.06%)
Mar 14, 2018 59.48 59.51 59.01 59.17 16,302,513 +0.14(+0.24%)
Mar 13, 2018 59.62 59.66 58.92 59.03 22,822,658 -0.39(-0.66%)
Mar 12, 2018 59.42 59.55 59.29 59.42 15,265,859 +0.07(+0.11%)
Mar 09, 2018 59.06 59.36 58.96 59.35 20,654,284 +0.38(+0.64%)
Mar 08, 2018 59.02 59.11 58.78 58.98 17,748,590 +0.13(+0.21%)
Mar 07, 2018 58.88 58.41 58.85 17,282,724 -0.02(-0.03%)
Mar 06, 2018 58.99 59.03 58.71 58.87 25,039,352 +0.34(+0.59%)
Mar 05, 2018 57.78 58.56 57.77 58.52 22,620,420 +0.31(+0.53%)
Mar 02, 2018 57.73 58.23 57.50 58.21 42,348,964 +0.28(+0.48%)
Mar 01, 2018 58.45 58.73 57.65 57.94 61,154,752 -0.99(-1.68%)
Feb 28, 2018 59.57 59.60 58.84 58.93 37,734,552 -0.56(-0.94%)
Feb 27, 2018 60.01 60.07 59.45 59.49 26,771,444 -0.90(-1.49%)
Feb 26, 2018 60.07 60.40 59.86 60.38 25,051,658 +0.56(+0.94%)
Feb 23, 2018 59.57 59.90 59.45 59.82 36,131,752 +0.47(+0.79%)
Feb 22, 2018 59.35 24,311,986 +0.31(+0.53%)
Feb 21, 2018 59.50 59.87 59.02 59.04 36,070,652 -0.29(-0.48%)
Feb 20, 2018 59.44 59.71 59.19 59.33 30,155,326 -0.56(-0.94%)
Feb 16, 2018 59.89 59.89 59.89 0 +0.27(+0.45%)
Feb 15, 2018 59.59 59.71 59.12 59.62 37,016,716 +0.37(+0.62%)
Feb 14, 2018 57.87 59.29 57.84 59.25 37,535,204 +1.03(+1.77%)
Feb 13, 2018 57.94 58.28 57.92 58.22 24,492,018 -0.18(-0.30%)
Feb 12, 2018 57.94 58.51 57.76 58.40 44,751,072 +0.88(+1.53%)
Feb 09, 2018 57.65 57.83 56.09 57.52 80,456,008 +0.24(+0.42%)
Feb 08, 2018 58.84 58.87 57.26 57.27 70,625,680 -1.53(-2.61%)
Feb 07, 2018 58.91 59.42 58.69 58.81 52,961,608 -0.63(-1.06%)
Feb 06, 2018 58.21 59.59 58.08 59.44 100,531,936 +0.66(+1.12%)
Feb 05, 2018 60.07 60.33 58.12 58.78 71,064,240 -2.06(-3.38%)
Feb 02, 2018 61.49 61.49 60.77 60.84 43,635,232 -1.26(-2.03%)
Feb 01, 2018 61.82 62.21 61.79 62.10 36,820,724 +0.18(+0.28%)
Jan 31, 2018 62.21 62.24 61.81 61.92 46,390,016 -0.08(-0.14%)
Jan 30, 2018 62.32 62.35 61.93 62.00 135,931,696 -0.52(-0.83%)
Jan 29, 2018 62.60 62.66 62.40 62.52 32,086,976 -0.58(-0.92%)
Jan 26, 2018 62.87 63.12 62.83 63.10 22,887,632 +0.55(+0.88%)
Jan 25, 2018 63.04 63.07 62.43 62.55 27,753,118 -0.24(-0.39%)
Jan 24, 2018 63.03 63.08 62.58 62.79 29,078,244 +0.11(+0.17%)
Jan 23, 2018 62.56 62.72 62.48 62.68 18,574,074 +0.20(+0.32%)
Jan 22, 2018 62.21 62.51 62.18 62.48 17,879,004 +0.32(+0.51%)
Jan 19, 2018 62.13 62.17 61.94 62.16 23,400,524 +0.34(+0.56%)
Jan 18, 2018 61.73 61.89 61.63 61.82 22,770,846 -0.08(-0.12%)
Jan 17, 2018 61.74 62.12 61.60 61.89 25,549,214 +0.32(+0.52%)
Jan 16, 2018 61.81 61.92 61.50 61.58 29,357,390 -0.06(-0.10%)
Jan 12, 2018 61.63 61.63 61.63 0 +0.61(+1.00%)
Jan 11, 2018 60.77 61.03 60.72 61.02 20,647,934 +0.42(+0.69%)
Jan 10, 2018 60.73 60.75 60.56 60.60 21,607,216 -0.12(-0.19%)
Jan 09, 2018 60.66 60.74 60.48 60.72 22,823,646 +0.07(+0.11%)
Jan 08, 2018 60.59 60.67 60.53 60.65 25,918,024 -0.02(-0.03%)
Jan 05, 2018 60.50 60.71 60.43 60.67 20,849,838 +0.34(+0.56%)
Jan 04, 2018 60.26 60.43 60.22 60.33 28,590,076 +0.65(+1.10%)
Jan 03, 2018 59.45 59.75 59.41 59.68 39,812,424 +0.29(+0.48%)
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.