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 (%)
Jul 29, 2005	33.75	33.80	33.60	33.64	5,990,280	-0.16(-0.48%)
Jul 28, 2005	33.62	33.83	33.52	33.80	4,905,950	+0.23(+0.69%)
Jul 27, 2005	33.42	33.60	33.30	33.57	3,624,644	+0.38(+1.15%)
Jul 26, 2005	33.22	33.30	33.14	33.19	4,420,408	-0.10(-0.30%)
Jul 25, 2005	33.28	33.38	33.23	33.29	4,352,878	-0.09(-0.28%)
Jul 22, 2005	33.43	33.43	33.20	33.38	2,581,378	-0.03(-0.09%)
Jul 21, 2005	33.47	33.62	33.25	33.42	4,612,251	+0.07(+0.21%)
Jul 20, 2005	33.10	33.48	32.89	33.35	4,304,275	+0.22(+0.68%)
Jul 19, 2005	32.97	33.20	32.92	33.12	2,996,343	+0.07(+0.23%)
Jul 18, 2005	33.14	33.21	33.04	33.05	3,098,841	-0.09(-0.28%)
Jul 15, 2005	33.10	33.23	33.05	33.14	3,836,377	-0.09(-0.26%)
Jul 14, 2005	33.33	33.42	33.12	33.23	4,348,707	+0.09(+0.28%)
Jul 13, 2005	33.15	33.23	33.04	33.14	8,253,898	-0.27(-0.80%)
Jul 12, 2005	33.28	33.47	33.17	33.40	2,695,104	+0.34(+1.04%)
Jul 11, 2005	32.91	33.14	32.82	33.06	4,059,178	+0.24(+0.72%)
Jul 08, 2005	32.44	32.82	32.39	32.82	6,745,461	+0.44(+1.35%)
Jul 07, 2005	31.97	32.48	31.94	32.39	7,903,737	-0.18(-0.56%)
Jul 06, 2005	32.64	32.74	32.49	32.57	2,946,457	-0.09(-0.27%)
Jul 05, 2005	32.45	32.70	32.39	32.66	5,918,900	+0.04(+0.11%)

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.