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 (%)
Jan 31, 2007	45.78	46.33	45.67	46.27	8,597,519	+0.17(+0.38%)
Jan 30, 2007	45.95	46.11	45.88	46.10	6,618,092	+0.31(+0.68%)
Jan 29, 2007	45.75	45.91	45.66	45.78	9,261,927	+0.05(+0.11%)
Jan 26, 2007	45.75	45.80	45.48	45.73	9,975,593	+0.09(+0.19%)
Jan 25, 2007	46.20	46.23	45.56	45.65	8,028,415	-0.75(-1.63%)
Jan 24, 2007	46.18	46.44	46.16	46.40	12,425,609	+0.30(+0.65%)
Jan 23, 2007	45.90	46.20	45.87	46.10	8,666,511	+0.41(+0.89%)
Jan 22, 2007	46.07	46.12	45.62	45.70	9,901,948	-0.23(-0.50%)
Jan 19, 2007	45.57	45.98	45.55	45.93	12,166,007	+0.55(+1.22%)
Jan 18, 2007	45.75	45.80	45.37	45.37	12,716,819	-0.16(-0.34%)
Jan 17, 2007	45.45	45.70	45.39	45.53	6,040,645	+0.02(+0.05%)
Jan 16, 2007	45.68	45.73	45.42	45.50	11,069,997	-0.06(-0.12%)
Jan 12, 2007	45.26	45.60	45.24	45.56	10,054,051	+0.51(+1.13%)
Jan 11, 2007	44.76	45.20	44.73	45.05	7,319,563	+0.29(+0.64%)
Jan 10, 2007	44.69	44.82	44.56	44.76	8,461,300	-0.34(-0.76%)
Jan 09, 2007	45.28	45.29	44.89	45.11	13,647,087	+0.04(+0.10%)
Jan 08, 2007	45.17	45.17	44.94	45.06	10,563,950	+0.06(+0.14%)
Jan 05, 2007	45.37	45.37	44.94	45.00	14,378,402	-0.70(-1.53%)
Jan 04, 2007	45.69	45.79	45.51	45.70	13,917,118	-0.12(-0.26%)

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.