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 (%)
Jan 31, 2007	45.79	46.34	45.68	46.28	8,595,238	+0.17(+0.38%)
Jan 30, 2007	45.97	46.12	45.89	46.11	6,616,336	+0.31(+0.68%)
Jan 29, 2007	45.76	45.92	45.67	45.80	9,259,470	+0.05(+0.11%)
Jan 26, 2007	45.76	45.81	45.49	45.75	9,972,946	+0.09(+0.19%)
Jan 25, 2007	46.21	46.24	45.57	45.66	8,026,285	-0.75(-1.63%)
Jan 24, 2007	46.20	46.45	46.17	46.41	12,422,312	+0.30(+0.65%)
Jan 23, 2007	45.92	46.21	45.88	46.11	8,664,211	+0.41(+0.89%)
Jan 22, 2007	46.08	46.13	45.63	45.71	9,899,321	-0.23(-0.50%)
Jan 19, 2007	45.59	46.00	45.57	45.94	12,162,779	+0.55(+1.22%)
Jan 18, 2007	45.76	45.82	45.39	45.39	12,713,445	-0.16(-0.34%)
Jan 17, 2007	45.46	45.71	45.40	45.54	6,039,043	+0.02(+0.05%)
Jan 16, 2007	45.69	45.75	45.43	45.52	11,067,060	-0.06(-0.12%)
Jan 12, 2007	45.27	45.61	45.25	45.57	10,051,383	+0.51(+1.13%)
Jan 11, 2007	44.77	45.21	44.74	45.06	7,317,621	+0.29(+0.64%)
Jan 10, 2007	44.70	44.84	44.58	44.77	8,459,055	-0.34(-0.76%)
Jan 09, 2007	45.29	45.30	44.91	45.12	13,643,466	+0.04(+0.10%)
Jan 08, 2007	45.18	45.18	44.96	45.07	10,561,147	+0.06(+0.14%)
Jan 05, 2007	45.38	45.38	44.95	45.01	14,374,587	-0.70(-1.53%)
Jan 04, 2007	45.70	45.80	45.52	45.71	13,913,426	-0.12(-0.26%)

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.