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 31, 2006	41.10	41.14	40.98	41.09	5,576,313	-0.14(-0.35%)
Jul 28, 2006	40.79	41.23	40.77	41.23	4,860,241	+0.81(+2.00%)
Jul 27, 2006	40.77	40.84	40.25	40.42	6,722,863	+0.25(+0.62%)
Jul 26, 2006	39.84	40.27	39.73	40.17	4,887,036	+0.28(+0.70%)
Jul 25, 2006	39.93	40.09	39.65	39.89	7,216,878	-0.01(-0.03%)
Jul 24, 2006	39.38	39.93	39.35	39.90	4,854,305	+0.71(+1.81%)
Jul 21, 2006	39.43	39.48	39.14	39.19	5,843,296	+0.00(+0.00%)
Jul 20, 2006	39.55	39.69	39.14	39.19	4,243,004	-0.21(-0.54%)
Jul 19, 2006	39.57	39.57	38.26	39.40	8,331,498	+0.95(+2.46%)
Jul 18, 2006	38.52	38.57	37.98	38.46	5,872,016	-0.06(-0.16%)
Jul 17, 2006	38.41	38.64	38.37	38.52	4,655,351	-0.55(-1.40%)
Jul 14, 2006	39.19	39.27	38.33	39.07	5,705,152	-0.34(-0.85%)
Jul 13, 2006	39.73	39.83	39.33	39.40	6,712,915	-0.70(-1.76%)
Jul 12, 2006	40.37	40.44	39.98	40.11	5,061,762	-0.77(-1.88%)
Jul 11, 2006	40.61	40.92	40.33	40.87	6,737,785	+0.11(+0.28%)
Jul 10, 2006	40.76	40.88	40.63	40.76	6,349,665	+0.34(+0.83%)
Jul 07, 2006	40.79	40.88	40.42	40.42	5,013,628	-0.19(-0.46%)
Jul 06, 2006	40.44	40.69	40.42	40.61	7,036,375	+0.42(+1.05%)
Jul 05, 2006	40.45	40.48	40.01	40.19	10,250,116	-0.78(-1.90%)

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.