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 (%)
Mar 31, 2016 45.50 45.61 45.24 45.27 47,145,784 -0.45(-0.99%)
Mar 30, 2016 45.76 45.98 45.65 45.72 23,992,026 +0.34(+0.75%)
Mar 29, 2016 44.68 45.40 44.57 45.38 28,256,842 +0.48(+1.08%)
Mar 28, 2016 44.93 44.96 44.78 44.89 23,350,074 +0.27(+0.60%)
Mar 24, 2016 44.36 44.62 44.62 44.62 23,142,196 -0.30(-0.67%)
Mar 23, 2016 45.27 45.28 44.86 44.92 23,097,154 -0.46(-1.01%)
Mar 22, 2016 45.10 45.46 45.06 45.38 20,111,760 -0.08(-0.17%)
Mar 21, 2016 45.42 45.57 45.32 45.46 22,257,366 -0.07(-0.16%)
Mar 18, 2016 45.54 45.69 45.47 45.53 38,809,328 -0.08(-0.17%)
Mar 17, 2016 45.29 45.70 45.14 45.61 22,612,006 +0.35(+0.77%)
Mar 16, 2016 44.53 45.31 44.53 45.27 32,090,816 +0.40(+0.88%)
Mar 15, 2016 44.83 44.88 44.70 44.87 24,808,842 -0.43(-0.94%)
Mar 14, 2016 45.33 45.42 45.19 45.30 20,145,168 -0.10(-0.21%)
Mar 11, 2016 45.04 45.42 45.00 45.39 30,779,548 +1.16(+2.61%)
Mar 10, 2016 44.66 44.95 43.88 44.24 35,543,216 -0.07(-0.16%)
Mar 09, 2016 44.34 44.43 44.19 44.31 19,531,762 +0.17(+0.38%)
Mar 08, 2016 44.39 44.39 44.09 44.14 21,332,274 -0.44(-0.98%)
Mar 07, 2016 44.17 44.73 44.15 44.58 30,366,464 -0.06(-0.12%)
Mar 04, 2016 44.62 44.87 44.51 44.63 28,730,864 +0.32(+0.73%)
Mar 03, 2016 44.00 44.33 43.96 44.31 26,656,662 +0.43(+0.97%)
Mar 02, 2016 43.55 43.91 43.46 43.88 28,474,802 +0.30(+0.69%)
Mar 01, 2016 43.09 43.61 42.98 43.58 31,046,246 +1.11(+2.61%)
Feb 29, 2016 42.64 42.86 42.45 42.47 38,281,184 -0.25(-0.59%)
Feb 26, 2016 43.06 43.08 42.64 42.72 24,756,076 -0.11(-0.26%)
Feb 25, 2016 42.57 42.84 42.37 42.83 31,780,174 +0.51(+1.20%)
Feb 24, 2016 41.77 42.39 41.57 42.33 33,739,796 -0.15(-0.35%)
Feb 23, 2016 42.91 42.93 42.41 42.48 24,887,974 -0.70(-1.63%)
Feb 22, 2016 43.02 43.22 43.00 43.18 24,266,744 +0.48(+1.13%)
Feb 19, 2016 42.42 42.74 42.29 42.70 33,697,612 -0.05(-0.11%)
Feb 18, 2016 43.15 43.15 42.72 42.75 41,285,196 -0.22(-0.52%)
Feb 17, 2016 42.60 43.02 42.57 42.97 32,320,276 +0.73(+1.72%)
Feb 16, 2016 42.13 42.26 41.79 42.24 39,910,900 +0.84(+2.03%)
Feb 12, 2016 40.81 41.40 41.40 41.40 48,907,800 +0.71(+1.75%)
Feb 11, 2016 40.73 40.90 40.34 40.69 52,720,940 -0.60(-1.46%)
Feb 10, 2016 41.48 41.80 41.21 41.29 40,520,356 -0.05(-0.11%)
Feb 09, 2016 40.92 41.52 40.90 41.34 43,114,424 -0.48(-1.16%)
Feb 08, 2016 41.92 41.94 41.43 41.82 47,761,136 -0.79(-1.86%)
Feb 05, 2016 43.09 43.13 42.43 42.61 39,838,076 -0.67(-1.54%)
Feb 04, 2016 42.95 43.43 42.87 43.28 35,655,860 +0.06(+0.13%)
Feb 03, 2016 43.10 43.23 42.30 43.22 45,885,704 +0.36(+0.83%)
Feb 02, 2016 43.26 43.26 42.72 42.87 37,642,108 -1.02(-2.33%)
Feb 01, 2016 43.57 44.01 43.42 43.89 39,250,376 -0.05(-0.11%)
Jan 29, 2016 43.36 43.97 43.32 43.94 46,861,116 +0.76(+1.76%)
Jan 28, 2016 43.44 43.50 42.80 43.17 39,482,732 +0.13(+0.29%)
Jan 27, 2016 43.24 43.68 42.88 43.05 41,455,852 -0.28(-0.64%)
Jan 26, 2016 42.80 43.35 42.75 43.33 33,828,772 +0.76(+1.79%)
Jan 25, 2016 42.81 42.98 42.53 42.57 46,469,316 -0.58(-1.34%)
Jan 22, 2016 42.92 43.19 42.83 43.14 56,642,792 +1.24(+2.95%)
Jan 21, 2016 41.43 42.15 41.12 41.91 61,843,932 +0.31(+0.74%)
Jan 20, 2016 41.70 41.86 40.80 41.60 60,542,560 -0.97(-2.27%)
Jan 19, 2016 42.91 42.94 42.26 42.57 45,093,328 +0.39(+0.92%)
Jan 15, 2016 42.34 42.18 42.18 42.18 76,466,288 -1.58(-3.62%)
Jan 14, 2016 43.37 43.95 43.04 43.76 44,374,068 +0.55(+1.28%)
Jan 13, 2016 44.19 44.27 43.09 43.21 42,279,876 -0.68(-1.55%)
Jan 12, 2016 44.05 44.11 43.52 43.89 37,795,004 +0.21(+0.47%)
Jan 11, 2016 44.00 44.01 43.29 43.68 41,694,104 +0.18(+0.42%)
Jan 08, 2016 44.29 44.34 43.43 43.50 39,526,120 -0.53(-1.21%)
Jan 07, 2016 44.13 44.51 43.97 44.03 47,454,220 -0.93(-2.08%)
Jan 06, 2016 44.77 45.08 44.70 44.96 28,301,852 -0.75(-1.65%)
Jan 05, 2016 45.70 45.77 45.40 45.72 30,169,498 -0.07(-0.16%)
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.