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 29, 2022	62.75	63.54	62.57	63.50	24,795,908	+0.87(+1.39%)
Jul 28, 2022	62.21	62.75	61.85	62.63	20,684,344	+0.32(+0.51%)
Jul 27, 2022	61.49	62.38	61.29	62.31	21,678,024	+1.44(+2.37%)
Jul 26, 2022	61.28	61.33	60.87	60.87	12,016,014	-0.86(-1.39%)
Jul 25, 2022	61.72	61.81	61.40	61.73	18,061,710	+0.47(+0.77%)
Jul 22, 2022	61.67	62.02	61.02	61.26	19,428,018	-0.15(-0.25%)
Jul 21, 2022	60.65	61.48	60.57	61.41	19,835,800	+0.63(+1.03%)
Jul 20, 2022	61.00	61.18	60.48	60.78	19,393,496	-0.41(-0.66%)
Jul 19, 2022	60.70	61.21	60.64	61.19	26,365,380	+1.62(+2.73%)
Jul 18, 2022	60.16	60.31	59.47	59.57	24,617,486	+0.24(+0.41%)
Jul 15, 2022	58.82	59.36	58.56	59.33	29,569,240	+0.93(+1.59%)
Jul 14, 2022	57.96	58.45	57.53	58.40	26,214,900	-0.83(-1.40%)
Jul 13, 2022	58.53	59.47	58.47	59.23	18,533,724	-0.03(-0.05%)
Jul 12, 2022	59.17	59.74	59.12	59.26	16,922,298	-0.01(-0.02%)
Jul 11, 2022	59.49	59.66	59.22	59.27	16,309,009	-0.98(-1.62%)
Jul 08, 2022	60.02	60.45	59.76	60.24	13,594,609	+0.07(+0.11%)
Jul 07, 2022	59.77	60.19	59.76	60.18	17,817,124	+0.90(+1.52%)
Jul 06, 2022	59.13	59.41	58.80	59.28	18,660,572	+0.05(+0.08%)
Jul 05, 2022	58.61	59.25	58.37	59.23	31,992,348	-1.29(-2.14%)

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.