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 (%)
Dec 29, 2006	45.61	45.78	45.56	45.64	8,882,311	-0.05(-0.11%)
Dec 28, 2006	45.75	45.77	45.53	45.69	7,283,623	+0.03(+0.07%)
Dec 27, 2006	45.41	45.65	45.40	45.65	5,651,563	+0.55(+1.23%)
Dec 26, 2006	45.16	45.26	45.00	45.10	5,381,050	-0.01(-0.03%)
Dec 22, 2006	45.38	45.38	44.92	45.11	8,628,645	-0.11(-0.23%)
Dec 21, 2006	45.25	45.40	45.14	45.22	10,322,478	-0.98(-2.12%)
Dec 20, 2006	46.45	46.53	46.15	46.20	7,893,640	-0.08(-0.18%)
Dec 19, 2006	45.98	46.33	45.93	46.28	10,255,090	+0.21(+0.45%)
Dec 18, 2006	46.31	46.31	46.00	46.07	5,727,293	-0.07(-0.15%)
Dec 15, 2006	46.45	46.45	46.05	46.14	11,122,784	-0.19(-0.40%)
Dec 14, 2006	46.20	46.35	46.15	46.33	10,974,050	+0.19(+0.41%)
Dec 13, 2006	46.05	46.14	45.95	46.14	4,992,930	+0.17(+0.38%)
Dec 12, 2006	45.85	46.00	45.64	45.97	6,815,601	+0.19(+0.41%)
Dec 11, 2006	45.54	45.89	45.52	45.78	4,668,026	+0.19(+0.41%)
Dec 08, 2006	45.78	45.88	45.49	45.59	8,299,409	-0.11(-0.25%)
Dec 07, 2006	45.91	45.95	45.65	45.70	5,992,672	+0.16(+0.34%)
Dec 06, 2006	45.47	45.64	45.41	45.55	7,446,316	-0.10(-0.22%)
Dec 05, 2006	45.46	45.69	45.38	45.65	21,134,478	+0.26(+0.56%)
Dec 04, 2006	45.06	45.47	45.00	45.39	6,648,095	+0.29(+0.65%)

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.