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 (%)
Feb 29, 2012	38.89	39.00	38.29	38.31	48,439,700	-0.50(-1.30%)
Feb 28, 2012	38.57	38.83	38.46	38.82	23,711,756	+0.36(+0.94%)
Feb 27, 2012	38.14	38.56	38.05	38.45	28,612,564	-0.20(-0.52%)
Feb 24, 2012	38.58	38.77	38.58	38.65	36,163,668	+0.23(+0.60%)
Feb 23, 2012	38.10	38.45	37.98	38.42	18,149,920	+0.32(+0.84%)
Feb 22, 2012	38.15	38.26	38.02	38.10	22,625,310	-0.12(-0.30%)
Feb 21, 2012	38.35	38.49	38.16	38.22	25,103,540	+0.01(+0.02%)
Feb 17, 2012	38.26	38.27	38.00	38.21	20,648,644	+0.17(+0.45%)
Feb 16, 2012	37.43	38.07	37.39	38.04	25,087,924	+0.52(+1.37%)
Feb 15, 2012	37.80	37.81	37.47	37.53	35,921,648	+0.04(+0.11%)
Feb 14, 2012	37.59	37.66	37.22	37.48	24,308,072	-0.28(-0.74%)
Feb 13, 2012	37.80	37.85	37.62	37.76	23,408,668	+0.43(+1.14%)
Feb 10, 2012	37.36	37.45	37.22	37.34	27,687,228	-0.72(-1.90%)
Feb 09, 2012	38.11	38.15	37.86	38.06	23,207,466	+0.10(+0.26%)
Feb 08, 2012	37.92	38.05	37.73	37.96	19,793,644	+0.13(+0.35%)
Feb 07, 2012	37.62	37.85	37.44	37.83	37,755,844	+0.23(+0.62%)
Feb 06, 2012	37.41	37.64	37.37	37.60	21,899,566	-0.19(-0.49%)
Feb 03, 2012	37.44	37.80	37.39	37.78	21,668,226	+0.59(+1.57%)
Feb 02, 2012	37.20	37.35	37.09	37.20	27,589,834	+0.08(+0.21%)

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.