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 27, 2009	21.40	22.04	21.40	21.62	0	-0.02(-0.09%)
Feb 26, 2009	22.18	22.32	21.58	21.64	43,643,320	-0.16(-0.74%)
Feb 25, 2009	22.09	22.20	21.51	21.80	62,831,124	-0.62(-2.75%)
Feb 24, 2009	21.73	22.51	21.56	22.42	59,123,060	+0.90(+4.17%)
Feb 23, 2009	22.56	22.57	21.52	21.52	61,305,948	-0.85(-3.82%)
Feb 20, 2009	22.01	22.65	21.98	22.37	83,653,336	-0.33(-1.46%)
Feb 19, 2009	23.25	23.34	22.60	22.71	41,632,864	-0.03(-0.14%)
Feb 18, 2009	22.93	22.94	22.46	22.74	56,143,500	-0.02(-0.08%)
Feb 17, 2009	23.02	23.10	22.67	22.76	52,861,716	-1.28(-5.32%)
Feb 13, 2009	24.18	24.36	23.99	24.03	33,980,136	-0.26(-1.08%)
Feb 12, 2009	23.85	24.31	23.61	24.29	65,373,828	-0.07(-0.31%)
Feb 11, 2009	24.49	24.59	24.01	24.37	38,659,856	+0.26(+1.09%)
Feb 10, 2009	25.09	25.25	23.99	24.11	56,412,996	-1.26(-4.96%)
Feb 09, 2009	25.36	25.54	25.19	25.37	43,539,072	-0.01(-0.02%)
Feb 06, 2009	24.90	25.49	24.84	25.37	45,933,052	+0.57(+2.31%)
Feb 05, 2009	24.31	25.01	24.11	24.80	50,760,704	+0.35(+1.43%)
Feb 04, 2009	24.66	25.06	24.33	24.45	46,968,728	-0.12(-0.51%)
Feb 03, 2009	24.20	24.79	23.99	24.58	45,638,948	+0.69(+2.87%)

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.