Skip to main content

MSCI EAFE ETF (NY: EFA )

79.86 -0.18 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 29.37 29.49 29.26 29.40 3,365,041 +0.24(+0.82%)
Feb 26, 2004 29.08 29.27 28.97 29.16 2,886,109 +0.01(+0.04%)
Feb 25, 2004 29.35 29.40 28.96 29.15 3,013,183 -0.22(-0.74%)
Feb 24, 2004 29.25 29.50 29.18 29.37 2,540,508 -0.11(-0.39%)
Feb 23, 2004 29.64 29.64 29.33 29.48 2,159,287 +0.08(+0.28%)
Feb 20, 2004 29.79 29.79 29.19 29.40 4,176,579 -0.36(-1.22%)
Feb 19, 2004 29.96 30.02 29.74 29.76 1,298,171 +0.20(+0.67%)
Feb 18, 2004 29.99 30.02 29.55 29.56 1,605,266 -0.42(-1.39%)
Feb 17, 2004 29.97 30.07 29.82 29.98 2,433,650 +0.57(+1.93%)
Feb 13, 2004 29.74 29.74 29.34 29.41 1,175,430 -0.04(-0.13%)
Feb 12, 2004 29.50 29.55 29.40 29.45 2,744,114 -0.26(-0.87%)
Feb 11, 2004 29.33 29.78 29.19 29.71 1,492,151 +0.33(+1.13%)
Feb 10, 2004 29.32 29.40 29.25 29.38 1,237,041 +0.13(+0.43%)
Feb 09, 2004 29.50 29.50 29.16 29.25 1,545,098 +0.18(+0.63%)
Feb 06, 2004 28.93 29.14 28.83 29.07 2,490,448 +0.54(+1.89%)
Feb 05, 2004 28.77 28.80 28.50 28.53 1,702,015 +0.12(+0.42%)
Feb 04, 2004 28.62 28.63 28.40 28.41 2,617,522 -0.31(-1.09%)
Feb 03, 2004 28.82 28.82 28.67 28.72 1,145,587 +0.05(+0.18%)
Feb 02, 2004 28.70 28.82 28.59 28.67 2,403,326 -0.07(-0.23%)
Jan 30, 2004 28.67 28.77 28.58 28.74 3,350,601 -0.07(-0.26%)
Jan 29, 2004 28.77 28.85 28.46 28.81 3,904,141 +0.04(+0.13%)
Jan 28, 2004 29.24 29.37 28.72 28.77 2,901,993 -0.37(-1.28%)
Jan 27, 2004 29.33 29.33 29.11 29.15 3,174,431 -0.13(-0.44%)
Jan 26, 2004 29.24 29.29 29.05 29.28 3,354,933 +0.09(+0.32%)
Jan 23, 2004 29.42 29.47 29.05 29.18 1,772,772 -0.32(-1.07%)
Jan 22, 2004 29.57 29.58 29.42 29.50 5,002,557 +0.02(+0.06%)
Jan 21, 2004 29.27 29.55 29.14 29.48 3,770,810 +0.35(+1.21%)
Jan 20, 2004 29.14 29.23 29.08 29.13 2,097,676 +0.31(+1.08%)
Jan 16, 2004 28.89 28.95 28.69 28.82 4,339,753 -0.10(-0.36%)
Jan 15, 2004 29.06 29.07 28.77 28.92 2,371,076 -0.18(-0.61%)
Jan 14, 2004 29.08 29.19 29.00 29.10 2,126,556 +0.25(+0.86%)
Jan 13, 2004 29.17 29.17 28.77 28.85 2,458,680 -0.17(-0.58%)
Jan 12, 2004 29.10 29.50 28.94 29.01 2,614,634 -0.01(-0.03%)
Jan 09, 2004 29.06 29.19 29.00 29.02 2,267,588 -0.18(-0.63%)
Jan 08, 2004 29.24 29.24 28.98 29.21 2,478,896 +0.41(+1.44%)
Jan 07, 2004 28.77 28.77 28.65 28.79 2,538,582 -0.29(-1.00%)
Jan 06, 2004 29.12 29.13 28.92 29.09 2,729,192 +0.04(+0.15%)
Jan 05, 2004 28.88 29.06 28.75 29.04 4,111,598 +0.55(+1.93%)
Jan 02, 2004 28.42 28.68 28.42 28.49 2,556,392 +0.08(+0.27%)
Dec 31, 2003 28.31 28.44 28.16 28.42 5,020,367 +0.36(+1.28%)
Dec 30, 2003 27.92 28.11 27.92 28.06 6,108,193 +0.05(+0.19%)
Dec 29, 2003 27.86 28.01 27.70 28.00 3,268,774 +0.46(+1.68%)
Dec 26, 2003 27.66 27.75 27.54 27.54 765,810 -0.05(-0.18%)
Dec 24, 2003 27.55 27.82 27.53 27.59 880,850 +0.07(+0.24%)
Dec 23, 2003 27.48 27.56 27.38 27.52 2,666,618 +0.06(+0.21%)
Dec 22, 2003 27.43 27.48 27.32 27.46 2,497,187 -0.15(-0.53%)
Dec 19, 2003 27.80 27.80 27.53 27.61 1,848,823 -0.16(-0.56%)
Dec 18, 2003 27.58 27.76 27.45 27.77 5,196,537 +0.41(+1.49%)
Dec 17, 2003 27.42 27.42 27.28 27.36 2,379,259 -0.06(-0.23%)
Dec 16, 2003 27.22 27.44 27.22 27.42 1,840,640 +0.25(+0.92%)
Dec 15, 2003 27.67 27.67 27.17 27.17 4,043,248 -0.18(-0.67%)
Dec 12, 2003 27.27 27.40 27.22 27.36 1,552,800 +0.09(+0.33%)
Dec 11, 2003 26.99 27.32 26.97 27.27 2,651,216 +0.30(+1.11%)
Dec 10, 2003 27.08 27.08 26.91 26.97 3,458,421 -0.20(-0.72%)
Dec 09, 2003 27.45 27.47 27.05 27.16 3,516,182 -0.11(-0.42%)
Dec 08, 2003 27.20 27.31 26.99 27.28 2,971,306 +0.13(+0.47%)
Dec 05, 2003 27.21 27.23 27.04 27.15 1,768,440 -0.10(-0.36%)
Dec 04, 2003 27.37 27.38 27.18 27.25 2,324,386 +0.06(+0.23%)
Dec 03, 2003 27.28 27.42 27.18 27.18 2,653,141 +0.05(+0.20%)
Dec 02, 2003 27.01 27.17 26.98 27.13 1,548,468 +0.06(+0.24%)
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.