MSCI EAFE ETF (NY: EFA )

81.47 -0.26 (-0.32%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 35.60 35.92 35.38 35.69 32,366,886 +0.12(+0.33%)
Nov 27, 2009 35.13 35.84 35.08 35.58 22,513,574 -1.06(-2.88%)
Nov 25, 2009 36.45 36.66 36.28 36.63 23,716,962 +0.48(+1.34%)
Nov 24, 2009 36.21 36.30 35.89 36.15 36,625,960 -0.15(-0.41%)
Nov 23, 2009 36.38 36.58 36.20 36.30 26,556,514 +0.64(+1.79%)
Nov 20, 2009 35.42 35.69 35.39 35.66 23,866,290 -0.20(-0.56%)
Nov 19, 2009 36.03 36.03 35.58 35.86 33,855,928 -0.69(-1.89%)
Nov 18, 2009 36.69 36.72 36.34 36.55 18,799,698 -0.12(-0.32%)
Nov 17, 2009 36.53 36.70 36.31 36.67 23,848,112 -0.24(-0.66%)
Nov 16, 2009 36.65 37.12 36.63 36.91 28,096,160 +0.58(+1.60%)
Nov 13, 2009 36.03 36.45 35.84 36.33 31,963,732 +0.50(+1.40%)
Nov 12, 2009 36.21 36.40 35.76 35.83 28,184,666 -0.53(-1.45%)
Nov 11, 2009 36.50 36.67 36.18 36.36 22,883,866 +0.11(+0.30%)
Nov 10, 2009 36.07 36.34 36.01 36.25 30,391,128 -0.19(-0.53%)
Nov 09, 2009 36.09 36.45 36.03 36.44 27,241,884 +0.99(+2.80%)
Nov 06, 2009 35.10 35.50 35.02 35.45 19,786,494 +0.10(+0.29%)
Nov 05, 2009 35.24 35.53 35.13 35.34 20,935,586 +0.45(+1.29%)
Nov 04, 2009 35.00 35.23 34.79 34.89 37,772,916 +0.35(+1.01%)
Nov 03, 2009 34.06 34.62 34.01 34.55 30,365,572 -0.14(-0.39%)
Nov 02, 2009 34.65 35.16 34.29 34.68 40,158,808 +0.34(+0.98%)
Oct 30, 2009 35.30 35.42 34.29 34.35 48,850,276 -1.19(-3.34%)
Oct 29, 2009 35.16 35.65 34.87 35.53 33,014,560 +1.02(+2.97%)
Oct 28, 2009 35.02 35.19 34.42 34.51 39,480,688 -0.86(-2.42%)
Oct 27, 2009 35.72 35.85 35.31 35.36 36,178,248 -0.28(-0.80%)
Oct 26, 2009 36.32 36.59 35.51 35.65 32,637,492 -0.55(-1.51%)
Oct 23, 2009 36.29 36.34 36.02 36.20 30,079,466 -0.58(-1.58%)
Oct 22, 2009 36.40 36.88 36.11 36.78 24,541,266 +0.35(+0.97%)
Oct 21, 2009 36.47 37.03 36.38 36.42 30,602,704 -0.12(-0.33%)
Oct 20, 2009 36.29 36.55 36.28 36.54 22,812,840 -0.19(-0.53%)
Oct 19, 2009 36.50 36.85 36.34 36.74 25,028,712 +0.58(+1.60%)
Oct 16, 2009 36.10 36.30 35.92 36.16 30,194,918 -0.55(-1.51%)
Oct 15, 2009 36.36 36.71 36.32 36.71 24,926,354 +0.17(+0.46%)
Oct 14, 2009 36.38 36.58 36.26 36.54 25,798,910 +0.86(+2.41%)
Oct 13, 2009 35.74 35.79 35.44 35.68 18,152,626 -0.08(-0.22%)
Oct 12, 2009 36.00 36.02 35.69 35.76 14,947,128 +0.21(+0.60%)
Oct 09, 2009 35.51 35.60 35.36 35.55 14,261,772 -0.09(-0.25%)
Oct 08, 2009 35.58 35.86 35.38 35.64 23,169,690 +0.51(+1.45%)
Oct 07, 2009 34.98 35.14 34.86 35.13 31,136,666 +0.13(+0.37%)
Oct 06, 2009 34.82 35.27 34.80 35.00 29,125,358 +0.58(+1.68%)
Oct 05, 2009 33.95 34.55 33.90 34.42 24,579,460 +0.49(+1.44%)
Oct 02, 2009 33.80 34.22 33.78 33.93 42,947,148 -0.38(-1.11%)
Oct 01, 2009 35.02 35.04 34.28 34.31 34,770,756 -0.92(-2.62%)
Sep 30, 2009 35.51 35.56 34.96 35.24 39,246,952 +0.01(+0.04%)
Sep 29, 2009 35.44 35.47 35.07 35.22 25,387,900 -0.41(-1.14%)
Sep 28, 2009 35.08 35.68 35.04 35.63 24,277,000 +0.67(+1.92%)
Sep 25, 2009 35.03 35.26 34.87 34.96 35,567,548 -0.15(-0.42%)
Sep 24, 2009 35.86 35.94 34.91 35.11 42,849,504 -0.52(-1.47%)
Sep 23, 2009 36.08 36.29 35.56 35.63 35,456,880 -0.31(-0.86%)
Sep 22, 2009 36.00 36.03 35.79 35.94 21,314,694 +0.49(+1.38%)
Sep 21, 2009 35.22 35.53 35.11 35.45 27,083,986 -0.38(-1.06%)
Sep 18, 2009 35.99 36.01 35.67 35.83 23,559,660 +0.08(+0.23%)
Sep 17, 2009 35.70 36.02 35.58 35.74 32,497,056 +0.19(+0.55%)
Sep 16, 2009 35.67 35.98 35.52 35.55 34,331,844 +0.28(+0.80%)
Sep 15, 2009 35.09 35.38 34.85 35.27 38,064,100 +0.01(+0.02%)
Sep 14, 2009 34.80 35.28 34.78 35.26 29,026,382 +0.07(+0.20%)
Sep 11, 2009 35.36 35.45 35.06 35.19 24,993,154 -0.05(-0.13%)
Sep 10, 2009 34.86 35.30 34.64 35.24 26,388,280 +0.31(+0.89%)
Sep 09, 2009 34.71 35.06 32.26 34.93 32,967,378 +0.43(+1.24%)
Sep 08, 2009 34.57 34.60 34.33 34.50 26,525,852 +0.67(+1.97%)
Sep 04, 2009 33.37 33.90 33.21 33.83 20,672,240 +0.51(+1.53%)
Sep 03, 2009 33.40 33.41 33.02 33.32 23,043,124 +0.26(+0.78%)
Sep 02, 2009 32.92 33.26 32.89 33.06 32,017,892 -0.04(-0.12%)
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.