Indicators

MSCI EAFE ETF (NY: EFA )

81.70 +0.06 (+0.07%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	34.43	34.75	34.22	34.52	33,464,178	+0.11(+0.33%)
Nov 27, 2009	33.98	34.67	33.93	34.41	23,276,824	-1.02(-2.88%)
Nov 25, 2009	35.26	35.46	35.09	35.43	24,521,006	+0.47(+1.34%)
Nov 24, 2009	35.03	35.11	34.71	34.97	37,867,640	-0.14(-0.41%)
Nov 23, 2009	35.19	35.38	35.01	35.11	27,456,824	+0.62(+1.79%)
Nov 20, 2009	34.26	34.52	34.23	34.49	24,675,398	-0.19(-0.56%)
Nov 19, 2009	34.85	34.85	34.41	34.68	35,003,704	-0.67(-1.89%)
Nov 18, 2009	35.49	35.51	35.15	35.35	19,437,040	-0.11(-0.32%)
Nov 17, 2009	35.33	35.49	35.12	35.46	24,656,602	-0.24(-0.66%)
Nov 16, 2009	35.44	35.91	35.43	35.70	29,048,668	+0.56(+1.60%)
Nov 13, 2009	34.85	35.25	34.66	35.14	33,047,358	+0.49(+1.40%)
Nov 12, 2009	35.03	35.21	34.58	34.65	29,140,174	-0.51(-1.45%)
Nov 11, 2009	35.30	35.47	35.00	35.16	23,659,668	+0.10(+0.30%)
Nov 10, 2009	34.88	35.15	34.83	35.06	31,421,438	-0.19(-0.53%)
Nov 09, 2009	34.90	35.25	34.85	35.25	28,165,430	+0.96(+2.80%)
Nov 06, 2009	33.95	34.34	33.87	34.29	20,457,290	+0.10(+0.29%)
Nov 05, 2009	34.08	34.37	33.97	34.19	21,645,338	+0.44(+1.29%)
Nov 04, 2009	33.85	34.07	33.65	33.75	39,053,480	+0.34(+1.01%)
Nov 03, 2009	32.94	33.48	32.90	33.41	31,395,016	-0.13(-0.39%)

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.