Skip to main content

MSCI EAFE ETF (NY: EFA )

79.86 -0.18 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 65.93 66.14 65.70 66.09 18,523,888 +0.24(+0.36%)
Oct 30, 2023 65.74 65.88 65.44 65.85 24,254,934 +0.83(+1.28%)
Oct 27, 2023 65.68 65.71 64.87 65.02 24,763,082 -0.20(-0.30%)
Oct 26, 2023 65.53 65.67 65.01 65.22 23,249,874 -0.47(-0.72%)
Oct 25, 2023 65.99 66.25 65.62 65.70 17,619,012 -0.47(-0.72%)
Oct 24, 2023 65.91 66.23 65.82 66.17 24,062,002 +0.38(+0.57%)
Oct 23, 2023 65.50 66.21 65.25 65.79 18,807,434 +0.05(+0.08%)
Oct 20, 2023 66.10 66.26 65.72 65.75 28,606,118 -0.59(-0.89%)
Oct 19, 2023 66.71 67.07 66.22 66.34 27,545,252 -0.59(-0.89%)
Oct 18, 2023 67.51 67.58 66.85 66.93 17,158,388 -1.19(-1.74%)
Oct 17, 2023 67.51 68.43 67.50 68.12 12,307,560 +0.04(+0.06%)
Oct 16, 2023 67.70 68.15 67.61 68.08 20,371,872 +0.49(+0.73%)
Oct 13, 2023 68.02 68.18 67.41 67.58 20,149,856 -0.63(-0.93%)
Oct 12, 2023 68.88 68.89 67.96 68.21 16,974,832 -0.57(-0.83%)
Oct 11, 2023 68.90 68.99 68.40 68.79 15,586,677 +0.29(+0.42%)
Oct 10, 2023 68.33 68.78 68.24 68.50 24,331,498 +0.93(+1.37%)
Oct 09, 2023 67.04 67.65 66.97 67.57 11,153,823 -0.10(-0.15%)
Oct 06, 2023 66.80 67.83 66.40 67.67 18,336,026 +0.74(+1.11%)
Oct 05, 2023 66.73 67.03 66.51 66.93 18,557,070 +0.58(+0.88%)
Oct 04, 2023 66.40 66.44 65.79 66.35 19,831,812 +0.12(+0.18%)
Oct 03, 2023 66.47 66.65 66.00 66.23 20,256,072 -0.84(-1.25%)
Oct 02, 2023 67.62 67.68 66.84 67.07 23,968,210 -1.00(-1.47%)
Sep 29, 2023 68.89 68.90 67.90 68.07 20,547,416 -0.20(-0.29%)
Sep 28, 2023 67.77 68.47 67.68 68.26 19,752,018 +0.55(+0.82%)
Sep 27, 2023 68.10 68.15 67.24 67.71 16,595,932 -0.13(-0.19%)
Sep 26, 2023 68.19 68.39 67.78 67.84 17,979,524 -0.89(-1.29%)
Sep 25, 2023 68.46 68.75 68.57 68.73 17,064,456 -0.31(-0.44%)
Sep 22, 2023 69.35 69.59 68.97 69.03 14,900,298 +0.06(+0.09%)
Sep 21, 2023 69.48 69.62 68.97 68.97 17,840,866 -1.17(-1.66%)
Sep 20, 2023 70.64 70.99 70.10 70.14 14,705,498 -0.17(-0.24%)
Sep 19, 2023 70.37 70.50 70.13 70.31 10,469,613 +0.06(+0.08%)
Sep 18, 2023 70.20 70.33 69.95 70.25 9,235,715 -0.25(-0.35%)
Sep 15, 2023 70.80 71.04 70.47 70.50 14,090,174 -0.16(-0.22%)
Sep 14, 2023 70.27 70.72 70.25 70.65 13,689,327 +0.92(+1.32%)
Sep 13, 2023 69.80 70.00 69.59 69.74 10,173,841 -0.22(-0.31%)
Sep 12, 2023 69.88 70.20 69.84 69.95 8,046,744 -0.29(-0.41%)
Sep 11, 2023 70.10 70.30 69.91 70.24 11,797,059 +0.72(+1.04%)
Sep 08, 2023 69.52 69.75 69.43 69.52 11,962,048 -0.10(-0.14%)
Sep 07, 2023 69.63 69.77 69.40 69.62 13,821,168 -0.23(-0.33%)
Sep 06, 2023 69.97 70.12 69.59 69.84 11,436,261 -0.15(-0.21%)
Sep 05, 2023 70.43 70.45 69.99 69.99 12,236,581 -0.61(-0.87%)
Sep 01, 2023 71.26 71.29 70.42 70.60 17,283,866 -0.04(-0.06%)
Aug 31, 2023 70.95 71.01 70.43 70.64 13,542,362 -0.28(-0.39%)
Aug 30, 2023 71.02 71.26 70.82 70.92 12,404,323 -0.04(-0.06%)
Aug 29, 2023 69.95 71.00 69.88 70.96 12,377,691 +0.87(+1.24%)
Aug 28, 2023 69.83 70.14 69.81 70.09 12,474,880 +0.73(+1.05%)
Aug 25, 2023 69.33 69.60 68.73 69.36 11,763,354 +0.46(+0.67%)
Aug 24, 2023 69.51 69.72 68.87 68.90 15,077,769 -0.96(-1.37%)
Aug 23, 2023 69.38 69.96 69.37 69.85 12,828,840 +0.75(+1.09%)
Aug 22, 2023 69.56 69.58 69.04 69.10 10,700,545 -0.13(-0.19%)
Aug 21, 2023 69.15 69.31 68.85 69.23 16,168,667 +0.26(+0.37%)
Aug 18, 2023 68.46 69.09 68.45 68.97 13,788,305 +0.00(+0.00%)
Aug 17, 2023 69.69 69.76 68.88 68.97 14,944,400 -0.49(-0.71%)
Aug 16, 2023 69.81 70.09 69.45 69.47 11,130,824 -0.57(-0.82%)
Aug 15, 2023 70.51 70.52 69.91 70.04 14,037,501 -0.88(-1.24%)
Aug 14, 2023 70.52 70.99 70.33 70.92 10,084,238 -0.32(-0.44%)
Aug 11, 2023 71.22 71.47 71.07 71.24 15,050,415 -0.48(-0.67%)
Aug 10, 2023 72.18 72.60 71.65 71.72 17,177,092 +0.31(+0.43%)
Aug 09, 2023 71.53 71.72 71.30 71.41 12,417,470 -0.02(-0.03%)
Aug 08, 2023 71.08 71.49 70.90 71.43 14,409,904 -0.43(-0.60%)
Aug 07, 2023 71.73 71.89 71.40 71.87 13,276,501 +0.60(+0.85%)
Aug 04, 2023 71.43 72.00 71.21 71.27 14,418,120 +0.20(+0.28%)
Aug 03, 2023 70.70 71.27 70.64 71.07 12,905,521 -0.20(-0.28%)
Aug 02, 2023 71.72 71.83 71.19 71.27 17,025,684 -1.35(-1.86%)
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.