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 (%)
Dec 31, 2018	51.03	51.07	50.65	50.82	72,722,784	+0.08(+0.15%)
Dec 28, 2018	50.98	51.00	50.60	50.75	79,272,480	+0.27(+0.53%)
Dec 27, 2018	49.76	50.48	49.38	50.48	88,582,016	+0.15(+0.29%)
Dec 26, 2018	49.50	50.41	49.09	50.33	80,759,536	+1.14(+2.32%)
Dec 24, 2018	49.77	49.96	49.15	49.19	54,497,296	-0.58(-1.16%)
Dec 21, 2018	50.30	50.59	49.69	49.77	108,279,728	-0.88(-1.74%)
Dec 20, 2018	50.93	51.07	50.45	50.65	112,882,912	-0.21(-0.41%)
Dec 19, 2018	51.57	51.96	50.65	50.86	79,214,352	-0.49(-0.96%)
Dec 18, 2018	51.55	51.72	51.19	51.35	56,551,596	+0.04(+0.08%)
Dec 17, 2018	51.71	51.77	51.10	51.31	68,395,896	-0.41(-0.79%)
Dec 14, 2018	51.83	52.05	51.68	51.72	58,936,096	-0.68(-1.29%)
Dec 13, 2018	52.59	52.72	52.34	52.40	52,018,040	-0.09(-0.18%)
Dec 12, 2018	52.54	52.85	52.49	52.49	53,686,572	+0.76(+1.47%)
Dec 11, 2018	52.10	52.11	51.41	51.73	83,189,840	+0.16(+0.32%)
Dec 10, 2018	51.75	51.84	51.04	51.57	72,045,496	-0.40(-0.77%)
Dec 07, 2018	52.58	52.78	51.85	51.97	63,231,088	-0.53(-1.01%)
Dec 06, 2018	52.10	52.54	51.52	52.50	92,239,832	-0.50(-0.94%)
Dec 04, 2018	54.13	54.18	52.94	52.99	58,542,496	-1.41(-2.59%)

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.