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 (%)
Mar 31, 2020 47.42 48.18 47.16 47.75 72,664,376 -0.42(-0.87%)
Mar 30, 2020 47.39 48.21 47.07 48.17 51,484,404 +0.96(+2.02%)
Mar 27, 2020 46.84 48.00 46.48 47.22 59,751,628 -1.38(-2.85%)
Mar 26, 2020 46.79 48.68 46.79 48.60 67,744,584 +2.08(+4.47%)
Mar 25, 2020 45.56 47.26 44.91 46.52 67,625,368 +1.46(+3.25%)
Mar 24, 2020 44.69 45.39 44.15 45.05 57,228,356 +3.52(+8.47%)
Mar 23, 2020 42.29 42.54 41.26 41.54 69,083,512 -0.49(-1.17%)
Mar 20, 2020 43.65 44.12 41.98 42.03 70,309,288 -0.53(-1.24%)
Mar 19, 2020 41.86 43.50 41.50 42.55 73,735,216 +0.65(+1.56%)
Mar 18, 2020 41.70 42.98 40.84 41.90 83,874,344 -2.55(-5.73%)
Mar 17, 2020 42.98 44.57 42.30 44.45 61,624,564 +2.06(+4.87%)
Mar 16, 2020 41.62 43.83 40.88 42.38 60,591,576 -4.88(-10.32%)
Mar 13, 2020 47.45 47.61 44.46 47.26 82,384,128 +2.70(+6.05%)
Mar 12, 2020 46.27 46.41 43.95 44.56 102,046,400 -5.50(-10.99%)
Mar 11, 2020 51.40 51.53 49.74 50.07 86,717,072 -2.69(-5.10%)
Mar 10, 2020 52.88 53.03 51.08 52.75 123,216,448 +1.88(+3.69%)
Mar 09, 2020 51.82 52.53 50.70 50.88 76,608,368 -4.28(-7.76%)
Mar 06, 2020 54.99 55.47 54.63 55.16 71,959,688 -0.84(-1.50%)
Mar 05, 2020 56.24 56.60 55.75 56.00 51,827,160 -1.53(-2.66%)
Mar 04, 2020 56.84 57.58 56.36 57.52 46,663,668 +1.67(+2.99%)
Mar 03, 2020 56.78 57.41 55.43 55.85 86,966,776 -0.46(-0.81%)
Mar 02, 2020 55.59 56.42 55.12 56.31 88,081,616 +0.71(+1.29%)
Feb 28, 2020 54.72 55.69 54.19 55.60 137,681,280 -0.34(-0.61%)
Feb 27, 2020 56.73 57.35 55.91 55.93 89,772,616 -1.71(-2.96%)
Feb 26, 2020 58.06 58.44 57.60 57.64 72,730,976 +0.07(+0.12%)
Feb 25, 2020 58.80 58.86 57.48 57.57 62,156,140 -0.96(-1.65%)
Feb 24, 2020 58.51 58.98 58.51 58.53 57,820,104 -2.44(-4.00%)
Feb 21, 2020 61.06 61.11 60.79 60.97 27,274,042 -0.29(-0.47%)
Feb 20, 2020 61.38 61.52 60.91 61.26 27,548,852 -0.37(-0.59%)
Feb 19, 2020 61.63 61.73 61.58 61.62 18,172,926 +0.21(+0.33%)
Feb 18, 2020 61.37 61.54 61.30 61.42 32,692,156 -0.39(-0.64%)
Feb 14, 2020 61.91 61.93 61.66 61.81 16,798,442 -0.11(-0.17%)
Feb 13, 2020 61.79 62.09 61.72 61.92 22,517,096 -0.44(-0.70%)
Feb 12, 2020 62.35 62.40 62.24 62.36 14,797,942 +0.21(+0.35%)
Feb 11, 2020 62.15 62.27 62.02 62.14 17,957,826 +0.42(+0.68%)
Feb 10, 2020 61.50 61.75 61.50 61.72 15,625,900 +0.12(+0.20%)
Feb 07, 2020 61.82 61.86 61.58 61.60 24,840,088 -0.59(-0.95%)
Feb 06, 2020 62.21 62.24 62.08 62.19 26,222,028 +0.17(+0.27%)
Feb 05, 2020 62.02 62.06 61.81 62.02 31,528,062 +0.59(+0.96%)
Feb 04, 2020 61.33 61.52 61.27 61.43 36,429,328 +1.01(+1.67%)
Feb 03, 2020 60.45 60.73 60.38 60.42 39,505,676 +0.14(+0.24%)
Jan 31, 2020 60.74 60.76 60.08 60.28 44,894,776 -1.04(-1.69%)
Jan 30, 2020 60.87 61.34 60.72 61.31 29,426,970 -0.05(-0.09%)
Jan 29, 2020 61.47 61.57 61.28 61.37 16,699,438 +0.01(+0.01%)
Jan 28, 2020 61.06 61.40 60.97 61.36 20,153,334 +0.57(+0.94%)
Jan 27, 2020 60.87 61.12 60.78 60.78 35,795,268 -1.29(-2.07%)
Jan 24, 2020 62.60 62.60 61.96 62.07 26,988,900 -0.27(-0.43%)
Jan 23, 2020 62.26 62.41 61.95 62.34 20,957,650 -0.15(-0.24%)
Jan 22, 2020 62.65 62.67 62.45 62.49 15,725,990 +0.13(+0.20%)
Jan 21, 2020 62.58 62.65 62.36 62.37 22,420,280 -0.50(-0.80%)
Jan 17, 2020 62.85 62.90 62.71 62.87 20,681,620 +0.19(+0.30%)
Jan 16, 2020 62.52 62.71 62.45 62.68 14,423,212 +0.26(+0.42%)
Jan 15, 2020 62.37 62.52 62.33 62.42 13,678,222 +0.00(+0.00%)
Jan 14, 2020 62.24 62.53 62.23 62.42 32,272,032 +0.06(+0.10%)
Jan 13, 2020 62.09 62.39 61.96 62.36 18,408,332 +0.32(+0.52%)
Jan 10, 2020 62.22 62.33 61.96 62.04 37,875,924 -0.23(-0.37%)
Jan 09, 2020 62.24 62.30 62.12 62.27 15,392,439 +0.14(+0.23%)
Jan 08, 2020 61.87 62.29 61.87 62.12 15,952,686 +0.18(+0.29%)
Jan 07, 2020 62.10 62.12 61.90 61.95 16,920,438 -0.17(-0.27%)
Jan 06, 2020 61.78 62.14 61.77 62.12 25,342,004 +0.24(+0.39%)
Jan 03, 2020 61.80 62.26 61.80 61.87 33,497,694 -0.78(-1.24%)
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.