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 (%)
May 29, 2015	51.70	51.80	51.21	51.46	30,794,662	-0.50(-0.97%)
May 28, 2015	51.78	52.02	51.55	51.96	16,504,972	-0.09(-0.18%)
May 27, 2015	51.61	52.11	51.59	52.05	23,033,832	+0.50(+0.97%)
May 26, 2015	52.01	52.04	51.45	51.55	26,324,836	-0.94(-1.79%)
May 22, 2015	52.56	52.49	52.49	52.49	15,764,447	-0.34(-0.64%)
May 21, 2015	52.63	52.91	52.59	52.83	14,814,616	+0.28(+0.53%)
May 20, 2015	52.43	52.72	52.35	52.55	17,952,796	+0.10(+0.19%)
May 19, 2015	52.45	52.58	52.38	52.45	14,772,101	-0.20(-0.38%)
May 18, 2015	52.59	52.70	52.50	52.65	15,376,879	-0.18(-0.34%)
May 15, 2015	52.59	52.88	52.49	52.83	19,000,586	+0.06(+0.12%)
May 14, 2015	52.61	52.79	52.51	52.77	23,662,716	+0.63(+1.20%)
May 13, 2015	52.29	52.43	52.07	52.14	18,833,570	+0.39(+0.75%)
May 12, 2015	51.70	51.89	51.60	51.76	15,610,773	-0.03(-0.06%)
May 11, 2015	51.86	52.03	51.77	51.79	18,823,934	-0.46(-0.87%)
May 08, 2015	51.95	52.32	51.94	52.25	39,672,848	+1.18(+2.31%)
May 07, 2015	51.01	51.13	50.85	51.06	22,935,984	-0.17(-0.33%)
May 06, 2015	51.43	51.50	51.02	51.23	21,463,370	+0.13(+0.26%)
May 05, 2015	51.66	51.67	51.03	51.10	27,607,026	-0.77(-1.49%)
May 04, 2015	51.90	51.97	51.77	51.87	24,428,574	-0.05(-0.10%)

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.