MSCI EAFE ETF (NY: EFA )

82.41 +0.15 (+0.18%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 36.12 36.27 36.05 36.20 4,338,132 -0.24(-0.65%)
Sep 29, 2005 36.12 36.49 36.06 36.44 4,077,321 +0.43(+1.19%)
Sep 28, 2005 35.95 36.07 35.86 36.01 4,902,447 +0.37(+1.03%)
Sep 27, 2005 35.61 35.76 35.47 35.64 3,052,534 -0.14(-0.38%)
Sep 26, 2005 35.71 35.87 35.63 35.78 4,846,754 +0.39(+1.09%)
Sep 23, 2005 35.39 35.50 35.30 35.39 3,648,949 -0.15(-0.42%)
Sep 22, 2005 35.55 35.59 35.37 35.54 4,604,079 -0.04(-0.11%)
Sep 21, 2005 35.79 35.81 35.52 35.58 3,759,212 +0.04(+0.11%)
Sep 20, 2005 35.83 35.92 35.45 35.54 3,092,498 -0.13(-0.37%)
Sep 19, 2005 35.67 35.73 35.55 35.67 5,057,329 -0.24(-0.66%)
Sep 16, 2005 35.75 35.92 35.65 35.91 3,134,228 +0.39(+1.09%)
Sep 15, 2005 35.61 35.61 35.48 35.52 174,783 +0.04(+0.11%)
Sep 14, 2005 35.56 35.67 35.46 35.48 2,253,729 +0.02(+0.07%)
Sep 13, 2005 35.56 35.61 35.40 35.46 4,525,595 -0.24(-0.68%)
Sep 12, 2005 35.74 35.81 35.68 35.70 1,865,321 -0.28(-0.78%)
Sep 09, 2005 35.81 36.03 35.76 35.98 2,108,317 +0.47(+1.32%)
Sep 08, 2005 35.62 35.65 35.46 35.51 2,964,580 -0.27(-0.77%)
Sep 07, 2005 35.69 35.83 35.63 35.79 4,612,104 -0.10(-0.28%)
Sep 06, 2005 35.76 35.94 35.71 35.89 2,514,861 +0.44(+1.23%)
Sep 02, 2005 35.44 35.54 35.39 35.45 3,894,352 +0.12(+0.35%)
Sep 01, 2005 35.18 35.44 35.15 35.33 3,984,552 +0.42(+1.20%)
Aug 31, 2005 34.44 34.92 34.39 34.91 3,327,148 +0.62(+1.80%)
Aug 30, 2005 34.26 34.29 34.09 34.29 2,679,213 -0.10(-0.29%)
Aug 29, 2005 34.27 34.42 34.21 34.39 2,424,500 -0.02(-0.05%)
Aug 26, 2005 34.66 34.69 34.37 34.41 3,275,628 -0.11(-0.32%)
Aug 25, 2005 34.56 34.65 34.50 34.52 1,716,859 +0.13(+0.38%)
Aug 24, 2005 34.64 34.73 34.39 34.39 1,880,248 -0.37(-1.06%)
Aug 23, 2005 34.61 34.80 34.58 34.76 2,699,596 -0.15(-0.43%)
Aug 22, 2005 34.86 35.02 34.77 34.91 2,220,506 +0.38(+1.10%)
Aug 19, 2005 34.54 34.64 34.49 34.53 1,477,234 +0.17(+0.49%)
Aug 18, 2005 34.47 34.47 34.30 34.36 2,239,605 -0.37(-1.08%)
Aug 17, 2005 34.72 34.88 34.70 34.74 4,812,889 -0.09(-0.25%)
Aug 16, 2005 35.08 35.08 34.77 34.82 3,472,560 -0.38(-1.08%)
Aug 15, 2005 35.08 35.27 35.05 35.20 2,626,729 +0.06(+0.18%)
Aug 12, 2005 35.14 35.27 35.02 35.14 2,578,580 -0.22(-0.62%)
Aug 11, 2005 35.09 35.38 35.09 35.36 1,886,989 +0.56(+1.61%)
Aug 10, 2005 34.91 35.07 34.70 34.80 3,207,094 +0.24(+0.69%)
Aug 09, 2005 34.37 34.60 34.33 34.56 3,383,643 +0.44(+1.28%)
Aug 08, 2005 34.33 34.34 34.08 34.12 3,312,703 +0.08(+0.24%)
Aug 05, 2005 34.21 34.21 33.91 34.04 3,163,439 -0.12(-0.36%)
Aug 04, 2005 34.24 34.44 34.16 34.17 4,360,442 -0.28(-0.81%)
Aug 03, 2005 34.33 34.47 34.28 34.45 2,699,756 +0.26(+0.75%)
Aug 02, 2005 34.14 34.26 34.08 34.19 3,922,118 +0.24(+0.72%)
Aug 01, 2005 34.01 34.06 33.89 33.95 7,684,380 +0.33(+0.98%)
Jul 29, 2005 33.73 33.78 33.58 33.62 5,993,842 -0.16(-0.48%)
Jul 28, 2005 33.60 33.81 33.50 33.78 4,908,867 +0.23(+0.69%)
Jul 27, 2005 33.40 33.58 33.28 33.55 3,626,800 +0.38(+1.15%)
Jul 26, 2005 33.20 33.28 33.12 33.17 4,423,036 -0.10(-0.30%)
Jul 25, 2005 33.26 33.36 33.22 33.27 4,355,466 -0.09(-0.28%)
Jul 22, 2005 33.41 33.41 33.18 33.36 2,582,913 -0.03(-0.09%)
Jul 21, 2005 33.45 33.60 33.23 33.40 4,614,993 +0.07(+0.21%)
Jul 20, 2005 33.08 33.46 32.87 33.33 4,306,835 +0.22(+0.68%)
Jul 19, 2005 32.95 33.18 32.90 33.10 2,998,124 +0.07(+0.23%)
Jul 18, 2005 33.12 33.19 33.02 33.03 3,100,683 -0.09(-0.28%)
Jul 15, 2005 33.08 33.22 33.03 33.12 3,838,659 -0.09(-0.26%)
Jul 14, 2005 33.31 33.40 33.10 33.21 4,351,293 +0.09(+0.28%)
Jul 13, 2005 33.13 33.21 33.02 33.12 8,258,806 -0.27(-0.80%)
Jul 12, 2005 33.26 33.45 33.15 33.38 2,696,707 +0.34(+1.04%)
Jul 11, 2005 32.89 33.12 32.80 33.04 4,061,592 +0.24(+0.72%)
Jul 08, 2005 32.42 32.80 32.37 32.80 6,749,472 +0.44(+1.35%)
Jul 07, 2005 31.95 32.46 31.93 32.37 7,908,437 -0.18(-0.56%)
Jul 06, 2005 32.62 32.72 32.47 32.55 2,948,209 -0.09(-0.27%)
Jul 05, 2005 32.43 32.68 32.37 32.64 5,922,420 +0.04(+0.11%)
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.