Indicators

MSCI EAFE ETF (NY: EFA )

81.64 +0.28 (+0.34%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	62.73	63.52	62.56	63.48	24,802,492	+0.87(+1.39%)
Jul 28, 2022	62.20	62.73	61.83	62.61	20,689,836	+0.32(+0.51%)
Jul 27, 2022	61.47	62.36	61.27	62.29	21,683,780	+1.44(+2.36%)
Jul 26, 2022	61.26	61.31	60.86	60.86	12,019,204	-0.86(-1.39%)
Jul 25, 2022	61.71	61.79	61.39	61.71	18,066,506	+0.47(+0.77%)
Jul 22, 2022	61.66	62.00	61.00	61.24	19,433,176	-0.15(-0.25%)
Jul 21, 2022	60.63	61.46	60.56	61.40	19,841,068	+0.63(+1.03%)
Jul 20, 2022	60.98	61.16	60.46	60.77	19,398,646	-0.41(-0.66%)
Jul 19, 2022	60.68	61.19	60.62	61.17	26,372,380	+1.62(+2.73%)
Jul 18, 2022	60.14	60.29	59.45	59.55	24,624,022	+0.24(+0.41%)
Jul 15, 2022	58.81	59.34	58.55	59.31	29,577,090	+0.93(+1.59%)
Jul 14, 2022	57.95	58.43	57.51	58.38	26,221,860	-0.83(-1.40%)
Jul 13, 2022	58.52	59.45	58.45	59.21	18,538,646	-0.03(-0.05%)
Jul 12, 2022	59.16	59.72	59.11	59.24	16,926,790	-0.01(-0.02%)
Jul 11, 2022	59.47	59.65	59.20	59.25	16,313,340	-0.98(-1.62%)
Jul 08, 2022	60.01	60.43	59.74	60.23	13,598,219	+0.07(+0.11%)
Jul 07, 2022	59.75	60.17	59.74	60.16	17,821,856	+0.90(+1.52%)
Jul 06, 2022	59.12	59.40	58.79	59.26	18,665,526	+0.05(+0.08%)
Jul 05, 2022	58.59	59.23	58.35	59.21	32,000,844	-1.29(-2.14%)

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.