MSCI EAFE ETF (NY: EFA )

81.47 -0.26 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 46.34 46.34 46.34 0 +0.16(+0.35%)
Dec 29, 2016 46.16 46.29 46.14 46.18 20,437,612 +0.11(+0.24%)
Dec 28, 2016 46.21 46.22 46.01 46.07 20,978,806 -0.18(-0.38%)
Dec 27, 2016 46.26 46.33 46.24 46.25 16,602,703 -0.06(-0.12%)
Dec 23, 2016 46.30 46.30 46.30 0 +0.12(+0.26%)
Dec 22, 2016 46.25 46.31 46.17 46.18 20,318,096 -0.10(-0.23%)
Dec 21, 2016 46.28 46.32 46.22 46.29 22,166,456 +0.01(+0.03%)
Dec 20, 2016 46.17 46.31 46.14 46.27 22,420,286 +0.16(+0.34%)
Dec 19, 2016 46.21 46.33 46.11 46.11 22,283,852 -0.07(-0.16%)
Dec 16, 2016 46.12 46.31 46.10 46.19 30,658,606 +0.03(+0.07%)
Dec 15, 2016 46.08 46.23 46.05 46.15 31,865,412 -0.10(-0.22%)
Dec 14, 2016 46.85 46.95 46.19 46.26 33,320,018 -0.69(-1.47%)
Dec 13, 2016 46.86 47.08 46.84 46.95 27,836,320 +0.50(+1.08%)
Dec 12, 2016 46.48 46.63 46.39 46.45 20,908,970 -0.21(-0.44%)
Dec 09, 2016 46.46 46.65 46.42 46.65 26,287,916 +0.20(+0.43%)
Dec 08, 2016 46.50 46.54 46.30 46.46 29,485,442 -0.04(-0.09%)
Dec 07, 2016 45.99 46.58 45.97 46.50 32,408,364 +0.68(+1.49%)
Dec 06, 2016 45.55 45.88 45.53 45.81 24,186,026 +0.31(+0.68%)
Dec 05, 2016 45.29 45.59 45.28 45.50 24,777,312 +0.45(+0.99%)
Dec 02, 2016 44.87 45.16 44.81 45.06 20,235,586 +0.11(+0.25%)
Dec 01, 2016 45.07 45.10 44.88 44.95 28,562,142 -0.17(-0.39%)
Nov 30, 2016 45.27 45.28 45.05 45.12 30,048,998 -0.05(-0.11%)
Nov 29, 2016 44.91 45.27 44.87 45.17 18,526,440 +0.29(+0.64%)
Nov 28, 2016 44.99 45.04 44.86 44.88 17,127,156 -0.24(-0.53%)
Nov 25, 2016 45.15 45.15 45.06 45.12 9,871,090 +0.14(+0.30%)
Nov 23, 2016 44.99 44.99 44.99 0 -0.16(-0.35%)
Nov 22, 2016 45.14 45.17 44.95 45.15 22,487,000 +0.11(+0.25%)
Nov 21, 2016 44.83 45.06 44.82 45.03 23,289,986 +0.38(+0.85%)
Nov 18, 2016 44.74 44.80 44.58 44.65 21,455,912 -0.49(-1.09%)
Nov 17, 2016 45.03 45.20 44.98 45.15 23,233,124 +0.34(+0.76%)
Nov 16, 2016 44.84 44.98 44.77 44.80 28,018,228 -0.48(-1.05%)
Nov 15, 2016 44.96 45.30 44.92 45.28 19,271,520 +0.20(+0.44%)
Nov 14, 2016 44.99 45.09 44.87 45.08 25,991,418 -0.25(-0.54%)
Nov 11, 2016 45.40 45.45 45.08 45.33 23,196,274 -0.28(-0.61%)
Nov 10, 2016 45.71 45.82 45.23 45.61 47,050,340 -0.13(-0.28%)
Nov 09, 2016 45.34 45.92 45.30 45.73 34,202,832 +0.04(+0.09%)
Nov 08, 2016 45.43 45.82 45.39 45.69 21,904,736 +0.13(+0.28%)
Nov 07, 2016 45.51 45.59 45.41 45.57 26,913,626 +0.62(+1.38%)
Nov 04, 2016 45.08 45.21 44.93 44.95 21,929,736 -0.44(-0.96%)
Nov 03, 2016 45.59 45.62 45.32 45.38 16,310,508 -0.05(-0.10%)
Nov 02, 2016 45.71 45.77 45.37 45.43 22,074,694 -0.31(-0.68%)
Nov 01, 2016 46.05 46.07 45.59 45.74 24,536,846 -0.20(-0.43%)
Oct 31, 2016 45.88 46.00 45.75 45.94 24,248,630 +0.02(+0.05%)
Oct 28, 2016 45.85 46.02 45.80 45.92 19,354,608 -0.02(-0.03%)
Oct 27, 2016 46.09 46.11 45.88 45.93 11,716,837 -0.06(-0.12%)
Oct 26, 2016 45.96 46.14 45.90 45.99 15,316,693 -0.21(-0.45%)
Oct 25, 2016 46.12 46.23 46.01 46.19 15,645,033 -0.03(-0.07%)
Oct 24, 2016 46.37 46.38 46.12 46.23 16,013,299 -0.01(-0.02%)
Oct 21, 2016 46.02 46.25 45.97 46.23 15,839,428 -0.10(-0.22%)
Oct 20, 2016 46.20 46.42 46.15 46.34 12,534,549 +0.07(+0.15%)
Oct 19, 2016 46.21 46.37 46.17 46.27 15,732,807 +0.13(+0.28%)
Oct 18, 2016 46.23 46.27 46.07 46.14 16,397,136 +0.45(+0.99%)
Oct 17, 2016 45.72 45.81 45.61 45.69 15,910,081 -0.14(-0.29%)
Oct 14, 2016 46.05 46.14 45.80 45.82 24,276,558 +0.08(+0.17%)
Oct 13, 2016 45.41 45.84 45.28 45.74 16,476,309 -0.17(-0.38%)
Oct 12, 2016 45.96 46.03 45.79 45.92 17,038,202 -0.10(-0.22%)
Oct 11, 2016 46.46 46.48 45.88 46.02 23,201,962 -0.66(-1.41%)
Oct 10, 2016 46.54 46.80 46.60 46.68 9,893,596 +0.14(+0.29%)
Oct 07, 2016 46.58 46.62 46.17 46.54 20,999,810 -0.24(-0.51%)
Oct 06, 2016 46.80 46.83 46.66 46.78 14,590,092 -0.25(-0.54%)
Oct 05, 2016 47.02 47.11 46.91 47.04 18,595,100 +0.19(+0.41%)
Oct 04, 2016 47.07 47.16 46.66 46.85 36,131,548 -0.01(-0.02%)
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.