MSCI EAFE ETF (NY: EFA )

82.97 +1.50 (+1.85%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 47.88 48.09 47.75 48.06 30,318,602 +0.87(+1.85%)
Oct 30, 2014 46.70 47.33 46.66 47.19 19,420,246 +0.34(+0.72%)
Oct 29, 2014 47.35 47.44 46.70 46.85 28,981,442 -0.36(-0.76%)
Oct 28, 2014 47.00 47.22 46.94 47.21 19,496,462 +0.71(+1.52%)
Oct 27, 2014 46.36 46.72 46.29 46.51 23,734,628 -0.26(-0.56%)
Oct 24, 2014 46.64 46.79 46.50 46.77 16,300,531 +0.26(+0.55%)
Oct 23, 2014 46.46 46.76 46.41 46.52 22,748,202 +0.44(+0.96%)
Oct 22, 2014 46.38 46.51 46.03 46.07 18,603,980 -0.34(-0.73%)
Oct 21, 2014 46.10 46.45 46.06 46.41 22,419,126 +0.55(+1.20%)
Oct 20, 2014 45.52 45.94 45.51 45.86 30,597,228 +0.29(+0.63%)
Oct 17, 2014 45.44 45.70 45.31 45.58 30,328,412 +0.83(+1.86%)
Oct 16, 2014 44.10 45.16 44.05 44.74 65,204,872 -0.42(-0.93%)
Oct 15, 2014 45.43 45.21 44.32 45.16 49,634,144 -0.27(-0.60%)
Oct 14, 2014 45.65 45.81 45.35 45.43 29,660,598 +0.11(+0.25%)
Oct 13, 2014 45.88 46.00 45.31 45.32 21,772,350 -0.06(-0.13%)
Oct 10, 2014 45.85 45.98 45.37 45.38 35,145,304 -0.69(-1.50%)
Oct 09, 2014 46.88 46.98 46.02 46.07 31,684,544 -1.27(-2.68%)
Oct 08, 2014 46.66 47.42 46.48 47.34 24,362,528 +0.74(+1.58%)
Oct 07, 2014 47.09 47.12 46.60 46.61 20,777,552 -0.80(-1.70%)
Oct 06, 2014 47.36 47.47 47.10 47.41 22,105,526 +0.30(+0.64%)
Oct 03, 2014 47.04 47.17 46.92 47.11 14,791,464 +0.00(+0.00%)
Oct 02, 2014 47.36 47.41 46.67 47.11 28,856,060 -0.51(-1.07%)
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.