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 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%)

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.