Indicators

MSCI EAFE ETF (NY: EFA )

79.46 +0.54 (+0.68%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	46.13	46.55	46.06	46.25	13,050,935	+0.34(+0.75%)
Feb 27, 2007	47.17	47.38	45.52	45.90	20,820,574	-2.08(-4.33%)
Feb 26, 2007	48.10	48.12	47.82	47.98	6,467,112	+0.17(+0.37%)
Feb 23, 2007	47.72	47.87	47.68	47.80	5,980,014	+0.15(+0.31%)
Feb 22, 2007	47.55	47.67	47.49	47.65	6,941,635	+0.21(+0.45%)
Feb 21, 2007	47.28	47.46	47.19	47.44	10,938,256	-0.29(-0.60%)
Feb 20, 2007	47.58	48.00	47.38	47.73	12,289,979	+0.11(+0.24%)
Feb 16, 2007	47.58	47.97	47.07	47.62	7,858,824	-0.02(-0.04%)
Feb 15, 2007	47.62	47.70	47.49	47.64	6,722,844	+0.06(+0.12%)
Feb 14, 2007	47.17	47.63	47.15	47.58	8,884,698	+0.64(+1.35%)
Feb 13, 2007	46.65	46.97	46.61	46.94	7,329,021	+0.59(+1.28%)
Feb 12, 2007	46.46	46.49	46.27	46.35	9,378,796	-0.18(-0.39%)
Feb 09, 2007	46.80	46.85	46.40	46.53	7,436,801	-0.20(-0.43%)
Feb 08, 2007	46.50	46.76	46.42	46.73	6,163,676	-0.19(-0.40%)
Feb 07, 2007	46.87	47.04	46.78	46.92	8,215,562	+0.13(+0.28%)
Feb 06, 2007	46.75	46.83	46.55	46.79	7,213,680	+0.36(+0.78%)
Feb 05, 2007	46.31	46.49	46.27	46.43	5,356,043	-0.14(-0.31%)
Feb 02, 2007	46.60	46.64	46.45	46.57	11,508,171	-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.