Skip to main content

MSCI EAFE ETF (NY: EFA )

78.14 +0.31 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 34.53 34.69 34.44 34.47 7,936,392 +0.06(+0.18%)
Oct 28, 2005 34.19 34.44 34.05 34.41 6,082,244 +0.29(+0.86%)
Oct 27, 2005 34.47 34.50 34.07 34.11 2,567,181 -0.07(-0.20%)
Oct 26, 2005 34.28 34.47 34.13 34.18 5,313,559 -0.06(-0.18%)
Oct 25, 2005 34.24 34.40 34.06 34.24 3,577,733 +0.04(+0.11%)
Oct 24, 2005 33.84 34.21 33.79 34.20 3,628,489 +0.50(+1.49%)
Oct 21, 2005 33.80 33.90 33.57 33.70 2,260,849 +0.17(+0.51%)
Oct 20, 2005 33.97 33.98 33.42 33.53 3,865,460 -0.78(-2.29%)
Oct 19, 2005 33.67 34.31 33.63 34.31 4,035,680 +0.28(+0.81%)
Oct 18, 2005 34.17 34.22 33.99 34.04 4,979,809 -0.40(-1.16%)
Oct 17, 2005 34.46 34.52 34.32 34.44 4,823,461 -0.35(-1.00%)
Oct 14, 2005 34.50 34.83 34.41 34.78 2,853,765 +0.32(+0.94%)
Oct 13, 2005 34.27 34.52 34.08 34.46 3,584,751 -0.07(-0.21%)
Oct 12, 2005 34.82 34.88 34.45 34.53 5,061,574 -0.23(-0.67%)
Oct 11, 2005 34.96 35.01 34.72 34.77 2,444,452 +0.04(+0.12%)
Oct 10, 2005 34.92 34.96 34.63 34.72 1,789,356 -0.17(-0.49%)
Oct 07, 2005 34.93 35.23 34.80 34.90 2,539,110 +0.12(+0.35%)
Oct 06, 2005 34.93 35.04 34.56 34.77 5,516,746 -0.17(-0.47%)
Oct 05, 2005 35.29 35.32 34.94 34.94 4,051,348 -0.31(-0.87%)
Oct 04, 2005 35.53 35.67 35.24 35.24 3,046,344 -0.23(-0.66%)
Oct 03, 2005 35.49 35.54 35.38 35.48 3,241,045 -0.12(-0.34%)
Sep 30, 2005 35.52 35.67 35.46 35.60 4,411,210 -0.23(-0.65%)
Sep 29, 2005 35.52 35.89 35.47 35.83 4,146,005 +0.42(+1.19%)
Sep 28, 2005 35.35 35.47 35.27 35.41 4,985,031 +0.36(+1.03%)
Sep 27, 2005 35.02 35.17 34.88 35.05 3,103,955 -0.13(-0.38%)
Sep 26, 2005 35.12 35.28 35.04 35.18 4,928,400 +0.38(+1.09%)
Sep 23, 2005 34.80 34.91 34.71 34.80 3,710,417 -0.15(-0.42%)
Sep 22, 2005 34.96 35.00 34.78 34.95 4,681,637 -0.04(-0.10%)
Sep 21, 2005 35.20 35.22 34.93 34.99 3,822,537 +0.04(+0.11%)
Sep 20, 2005 35.23 35.32 34.86 34.95 3,144,593 -0.13(-0.37%)
Sep 19, 2005 35.08 35.13 34.96 35.08 5,142,522 -0.23(-0.66%)
Sep 16, 2005 35.16 35.32 35.05 35.31 3,187,025 +0.38(+1.09%)
Sep 15, 2005 35.02 35.02 34.89 34.93 177,727 +0.04(+0.11%)
Sep 14, 2005 34.97 35.08 34.88 34.90 2,291,694 +0.02(+0.07%)
Sep 13, 2005 34.97 35.02 34.82 34.87 4,601,831 -0.24(-0.68%)
Sep 12, 2005 35.15 35.21 35.09 35.11 1,896,743 -0.28(-0.78%)
Sep 09, 2005 35.21 35.43 35.17 35.39 2,143,833 +0.46(+1.32%)
Sep 08, 2005 35.03 35.06 34.88 34.93 3,014,520 -0.27(-0.77%)
Sep 07, 2005 35.10 35.23 35.04 35.20 4,689,797 -0.10(-0.28%)
Sep 06, 2005 35.17 35.34 35.12 35.29 2,557,225 +0.43(+1.23%)
Sep 02, 2005 34.85 34.95 34.80 34.86 3,959,954 +0.12(+0.35%)
Sep 01, 2005 34.60 34.85 34.57 34.74 4,051,674 +0.41(+1.20%)
Aug 31, 2005 33.87 34.34 33.82 34.33 3,383,195 +0.61(+1.80%)
Aug 30, 2005 33.69 33.72 33.52 33.72 2,724,345 -0.10(-0.29%)
Aug 29, 2005 33.70 33.85 33.65 33.82 2,465,342 -0.02(-0.05%)
Aug 26, 2005 34.09 34.12 33.80 33.84 3,330,807 -0.11(-0.32%)
Aug 25, 2005 33.99 34.08 33.93 33.95 1,745,781 +0.13(+0.38%)
Aug 24, 2005 34.07 34.15 33.82 33.82 1,911,921 -0.36(-1.06%)
Aug 23, 2005 34.04 34.22 34.01 34.18 2,745,072 -0.15(-0.43%)
Aug 22, 2005 34.28 34.44 34.20 34.33 2,257,911 +0.37(+1.10%)
Aug 19, 2005 33.97 34.07 33.92 33.96 1,502,119 +0.17(+0.49%)
Aug 18, 2005 33.90 33.90 33.73 33.79 2,277,332 -0.37(-1.08%)
Aug 17, 2005 34.15 34.31 34.13 34.16 4,893,964 -0.09(-0.25%)
Aug 16, 2005 34.50 34.50 34.20 34.25 3,531,057 -0.37(-1.08%)
Aug 15, 2005 34.50 34.69 34.47 34.62 2,670,978 +0.06(+0.18%)
Aug 12, 2005 34.56 34.68 34.44 34.56 2,622,017 -0.21(-0.62%)
Aug 11, 2005 34.51 34.79 34.51 34.77 1,918,776 +0.55(+1.61%)
Aug 10, 2005 34.33 34.48 34.13 34.22 3,261,119 +0.23(+0.68%)
Aug 09, 2005 33.80 34.03 33.76 33.99 3,440,643 +0.43(+1.28%)
Aug 08, 2005 33.76 33.77 33.52 33.56 3,368,507 +0.08(+0.24%)
Aug 05, 2005 33.65 33.65 33.34 33.48 3,216,728 -0.12(-0.36%)
Aug 04, 2005 33.68 33.87 33.60 33.60 4,433,895 -0.28(-0.81%)
Aug 03, 2005 33.76 33.90 33.71 33.88 2,745,235 +0.25(+0.75%)
Aug 02, 2005 33.58 33.69 33.52 33.63 3,988,188 +0.24(+0.72%)
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.