Indicators

MSCI EAFE ETF (NY: EFA )

80.34 +0.15 (+0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	49.38	49.39	48.70	48.93	22,609,208	-0.31(-0.62%)
Dec 28, 2007	49.38	49.41	49.14	49.23	10,201,528	+0.42(+0.86%)
Dec 27, 2007	49.16	49.20	48.78	48.81	15,610,314	-0.30(-0.61%)
Dec 26, 2007	49.14	49.32	48.94	49.11	11,314,232	+0.14(+0.28%)
Dec 24, 2007	49.42	49.42	48.61	48.98	8,273,418	-1.05(-2.09%)
Dec 21, 2007	49.75	50.02	49.62	50.02	43,072,060	+0.70(+1.43%)
Dec 20, 2007	49.21	49.32	48.92	49.32	22,185,832	+0.35(+0.71%)
Dec 19, 2007	49.19	49.33	48.70	48.97	21,353,232	-0.41(-0.82%)
Dec 18, 2007	49.61	49.62	48.69	49.37	29,696,736	+0.61(+1.25%)
Dec 17, 2007	49.30	49.41	48.75	48.76	35,045,260	-1.06(-2.13%)
Dec 14, 2007	50.22	50.46	49.82	49.82	29,905,218	-1.38(-2.70%)
Dec 13, 2007	51.26	51.39	50.73	51.21	43,035,248	-1.07(-2.04%)
Dec 12, 2007	52.67	52.77	51.79	52.27	19,783,564	+1.03(+2.01%)
Dec 11, 2007	52.53	52.69	51.17	51.24	25,071,992	-1.37(-2.61%)
Dec 10, 2007	52.37	52.68	52.30	52.62	23,116,728	+0.54(+1.03%)
Dec 07, 2007	52.20	52.23	52.00	52.08	15,165,176	-0.21(-0.39%)
Dec 06, 2007	51.64	52.33	51.56	52.29	13,625,703	+0.49(+0.95%)
Dec 05, 2007	51.58	51.99	51.58	51.79	14,061,587	+0.59(+1.16%)
Dec 04, 2007	51.14	51.31	51.05	51.20	14,377,445	-0.32(-0.63%)

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.