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 (%)
Feb 27, 2004	29.37	29.49	29.26	29.40	3,365,041	+0.24(+0.82%)
Feb 26, 2004	29.08	29.27	28.97	29.16	2,886,109	+0.01(+0.04%)
Feb 25, 2004	29.35	29.40	28.96	29.15	3,013,183	-0.22(-0.74%)
Feb 24, 2004	29.25	29.50	29.18	29.37	2,540,508	-0.11(-0.39%)
Feb 23, 2004	29.64	29.64	29.33	29.48	2,159,287	+0.08(+0.28%)
Feb 20, 2004	29.79	29.79	29.19	29.40	4,176,579	-0.36(-1.22%)
Feb 19, 2004	29.96	30.02	29.74	29.76	1,298,171	+0.20(+0.67%)
Feb 18, 2004	29.99	30.02	29.55	29.56	1,605,266	-0.42(-1.39%)
Feb 17, 2004	29.97	30.07	29.82	29.98	2,433,650	+0.57(+1.93%)
Feb 13, 2004	29.74	29.74	29.34	29.41	1,175,430	-0.04(-0.13%)
Feb 12, 2004	29.50	29.55	29.40	29.45	2,744,114	-0.26(-0.87%)
Feb 11, 2004	29.33	29.78	29.19	29.71	1,492,151	+0.33(+1.13%)
Feb 10, 2004	29.32	29.40	29.25	29.38	1,237,041	+0.13(+0.43%)
Feb 09, 2004	29.50	29.50	29.16	29.25	1,545,098	+0.18(+0.63%)
Feb 06, 2004	28.93	29.14	28.83	29.07	2,490,448	+0.54(+1.89%)
Feb 05, 2004	28.77	28.80	28.50	28.53	1,702,015	+0.12(+0.42%)
Feb 04, 2004	28.62	28.63	28.40	28.41	2,617,522	-0.31(-1.09%)
Feb 03, 2004	28.82	28.82	28.67	28.72	1,145,587	+0.05(+0.18%)

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.