Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI Superdividend EAFE ETF (NQ: EFAS )

14.45 -0.17 (-1.19%)
Official Closing Price Updated: 4:15 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 10.79 10.79 10.79 17 -0.04(-0.41%)
Apr 25, 2017 10.84 10.84 10.84 1 +0.32(+3.04%)
Apr 20, 2017 10.52 10.52 10.52 0 +0.06(+0.61%)
Apr 19, 2017 10.46 10.46 10.46 10.46 555 -0.03(-0.24%)
Apr 17, 2017 10.48 10.48 10.48 0 -0.86(-7.55%)
Apr 13, 2017 11.34 11.34 11.34 11.34 1,081 +0.84(+8.03%)
Apr 07, 2017 10.49 10.49 10.49 0 +0.03(+0.30%)
Apr 04, 2017 10.46 10.46 10.46 0 -0.04(-0.39%)
Mar 31, 2017 10.50 10.50 10.50 3 +0.01(+0.06%)
Mar 29, 2017 10.50 10.50 10.50 1 -0.03(-0.30%)
Mar 28, 2017 10.53 10.53 10.53 10.53 410 +0.08(+0.73%)
Mar 27, 2017 10.45 10.45 10.45 10.45 267 +0.09(+0.86%)
Mar 23, 2017 10.36 10.36 10.36 0 +0.03(+0.31%)
Mar 22, 2017 10.33 10.33 10.33 10.33 1,029 -0.10(-0.97%)
Mar 20, 2017 10.43 10.43 10.43 0 -0.06(-0.55%)
Mar 17, 2017 10.46 10.49 10.46 10.49 1,974 +0.15(+1.45%)
Mar 15, 2017 10.34 10.34 10.34 58 -0.01(-0.10%)
Mar 13, 2017 10.35 10.35 10.35 48 +0.04(+0.37%)
Mar 10, 2017 10.28 10.31 10.28 10.31 1,806 +0.19(+1.89%)
Mar 08, 2017 10.12 10.12 10.12 0 -0.11(-1.03%)
Mar 06, 2017 10.23 10.23 10.23 3 +0.02(+0.16%)
Mar 03, 2017 10.21 10.21 10.21 10.21 158 +0.01(+0.06%)
Mar 02, 2017 10.24 10.24 10.20 10.20 314 +0.07(+0.73%)
Feb 28, 2017 10.13 10.13 10.13 50 +0.04(+0.44%)
Feb 27, 2017 10.08 10.08 10.08 10.08 518 +0.04(+0.38%)
Feb 24, 2017 10.05 10.05 10.05 10.05 197 -0.19(-1.86%)
Feb 23, 2017 10.24 10.24 10.24 10.24 315 +0.08(+0.75%)
Feb 22, 2017 10.12 10.16 10.12 10.16 815 -0.03(-0.31%)
Feb 17, 2017 10.19 10.19 10.19 176 -0.08(-0.80%)
Feb 16, 2017 10.27 10.27 10.27 10.27 1,798 +0.01(+0.12%)
Feb 15, 2017 10.26 10.26 10.26 10.26 1,340 +0.04(+0.35%)
Feb 13, 2017 10.23 10.23 10.23 0 +0.18(+1.79%)
Feb 07, 2017 10.05 10.05 10.05 1 -0.00(-0.00%)
Feb 06, 2017 10.04 10.06 10.04 10.05 1,185 -0.13(-1.31%)
Feb 03, 2017 10.16 10.18 10.16 10.18 3,106 +0.00(+0.04%)
Jan 31, 2017 10.18 10.18 10.18 0 +0.05(+0.50%)
Jan 30, 2017 10.13 10.13 10.13 10.13 849 -0.11(-1.05%)
Jan 27, 2017 10.23 10.23 10.23 10.23 314 -0.06(-0.61%)
Jan 25, 2017 10.30 10.30 10.30 72 +0.18(+1.74%)
Jan 23, 2017 10.12 10.12 10.12 158 +0.07(+0.69%)
Jan 11, 2017 10.05 10.05 10.05 0 +0.14(+1.39%)
Dec 14, 2016 9.911 9.911 9.911 30 -0.08(-0.76%)
Dec 13, 2016 9.987 9.987 9.987 9.987 407 +0.09(+0.96%)
Dec 12, 2016 9.892 9.892 9.892 9.892 556 +0.04(+0.38%)
Dec 08, 2016 9.854 9.854 9.854 0 +0.11(+1.10%)
Dec 06, 2016 9.747 9.747 9.747 71 +0.10(+1.05%)
Dec 05, 2016 9.583 9.646 9.583 9.646 1,163 +0.24(+2.58%)
Nov 29, 2016 9.403 9.403 9.403 6 -0.04(-0.39%)
Nov 28, 2016 9.440 9.440 9.440 9.440 837 -0.06(-0.61%)
Nov 25, 2016 9.485 9.498 9.473 9.498 1,999 +0.13(+1.35%)
Nov 21, 2016 9.372 9.372 9.372 0 +0.06(+0.61%)
Nov 18, 2016 9.384 9.384 9.265 9.315 3,805 -0.09(-0.94%)
Nov 17, 2016 9.441 9.441 9.397 9.403 5,129 +0.04(+0.40%)
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.