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 31, 2012	40.78	41.23	40.65	41.23	30,706,748	+0.62(+1.52%)
Dec 28, 2012	40.71	40.82	40.58	40.61	25,838,300	-0.44(-1.06%)
Dec 27, 2012	41.08	41.10	40.72	41.05	19,594,732	+0.19(+0.46%)
Dec 26, 2012	40.98	41.02	40.69	40.86	16,161,237	-0.01(-0.02%)
Dec 24, 2012	40.92	40.95	40.78	40.86	10,618,397	-0.11(-0.27%)
Dec 21, 2012	40.66	40.98	40.65	40.97	30,919,008	-0.25(-0.62%)
Dec 20, 2012	41.10	41.24	41.00	41.23	25,577,722	+0.27(+0.67%)
Dec 19, 2012	41.13	41.16	40.94	40.95	26,695,840	+0.15(+0.36%)
Dec 18, 2012	40.57	40.86	40.51	40.81	33,473,986	+0.42(+1.03%)
Dec 17, 2012	40.19	40.43	40.16	40.39	31,441,828	+0.17(+0.43%)
Dec 14, 2012	40.12	40.35	40.09	40.22	25,814,416	+0.14(+0.35%)
Dec 13, 2012	40.13	40.24	39.98	40.08	19,092,646	-0.12(-0.30%)
Dec 12, 2012	40.19	40.43	40.14	40.20	25,468,456	+0.13(+0.32%)
Dec 11, 2012	39.96	40.13	39.96	40.07	21,868,372	+0.23(+0.58%)
Dec 10, 2012	39.68	39.86	39.68	39.84	24,529,238	+0.04(+0.10%)
Dec 07, 2012	39.70	39.81	38.30	39.80	16,660,282	+0.02(+0.05%)
Dec 06, 2012	39.77	39.81	39.58	39.78	18,074,314	+0.08(+0.20%)
Dec 05, 2012	39.66	39.88	39.53	39.71	30,835,500	+0.06(+0.15%)

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.