Indicators

MSCI EAFE ETF (NY: EFA )

77.89 +0.80 (+1.03%)

Streaming Delayed Price Updated: 11:56 AM EDT, May 2, 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	21.61	0	-0.02(-0.09%)
Feb 26, 2009	22.18	22.31	21.57	21.63	43,654,904	-0.16(-0.74%)
Feb 25, 2009	22.08	22.19	21.51	21.80	62,847,800	-0.62(-2.75%)
Feb 24, 2009	21.73	22.50	21.55	22.41	59,138,748	+0.90(+4.17%)
Feb 23, 2009	22.55	22.56	21.52	21.52	61,322,220	-0.85(-3.82%)
Feb 20, 2009	22.00	22.64	21.97	22.37	83,675,536	-0.33(-1.46%)
Feb 19, 2009	23.24	23.33	22.59	22.70	41,643,912	-0.03(-0.14%)
Feb 18, 2009	22.92	22.93	22.46	22.73	56,158,400	-0.02(-0.08%)
Feb 17, 2009	23.02	23.09	22.67	22.75	52,875,744	-1.28(-5.32%)
Feb 13, 2009	24.18	24.36	23.98	24.03	33,989,152	-0.26(-1.08%)
Feb 12, 2009	23.85	24.31	23.60	24.29	65,391,176	-0.07(-0.31%)
Feb 11, 2009	24.48	24.58	24.00	24.36	38,670,116	+0.26(+1.09%)
Feb 10, 2009	25.09	25.25	23.98	24.10	56,427,968	-1.26(-4.96%)
Feb 09, 2009	25.35	25.53	25.19	25.36	43,550,624	-0.01(-0.02%)
Feb 06, 2009	24.89	25.49	24.84	25.37	45,945,244	+0.57(+2.31%)
Feb 05, 2009	24.30	25.00	24.11	24.79	50,774,176	+0.35(+1.43%)
Feb 04, 2009	24.65	25.06	24.32	24.44	46,981,196	-0.12(-0.51%)
Feb 03, 2009	24.19	24.79	23.98	24.57	45,651,060	+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.