Indicators

MSCI EAFE ETF (NY: EFA )

81.36 -0.44 (-0.54%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	46.12	46.53	46.05	46.23	13,054,398	+0.34(+0.75%)
Feb 27, 2007	47.16	47.37	45.50	45.89	20,826,100	-2.08(-4.33%)
Feb 26, 2007	48.09	48.10	47.81	47.97	6,468,828	+0.17(+0.37%)
Feb 23, 2007	47.71	47.86	47.67	47.79	5,981,601	+0.15(+0.31%)
Feb 22, 2007	47.54	47.65	47.47	47.64	6,943,477	+0.21(+0.45%)
Feb 21, 2007	47.27	47.45	47.18	47.43	10,941,159	-0.29(-0.60%)
Feb 20, 2007	47.57	47.99	47.37	47.72	12,293,241	+0.11(+0.24%)
Feb 16, 2007	47.57	47.95	47.06	47.60	7,860,909	-0.02(-0.04%)
Feb 15, 2007	47.61	47.69	47.47	47.62	6,724,628	+0.06(+0.12%)
Feb 14, 2007	47.16	47.62	47.14	47.57	8,887,056	+0.64(+1.35%)
Feb 13, 2007	46.64	46.96	46.60	46.93	7,330,966	+0.59(+1.28%)
Feb 12, 2007	46.45	46.48	46.26	46.34	9,381,285	-0.18(-0.39%)
Feb 09, 2007	46.79	46.84	46.39	46.52	7,438,775	-0.20(-0.43%)
Feb 08, 2007	46.49	46.74	46.41	46.72	6,165,312	-0.19(-0.40%)
Feb 07, 2007	46.86	47.03	46.76	46.91	8,217,742	+0.13(+0.28%)
Feb 06, 2007	46.74	46.81	46.54	46.78	7,215,594	+0.36(+0.78%)
Feb 05, 2007	46.30	46.48	46.25	46.41	5,357,465	-0.14(-0.31%)
Feb 02, 2007	46.59	46.63	46.43	46.56	11,511,225	-0.10(-0.21%)

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.