MSCI EAFE ETF (NY: EFA )

79.86 -0.18 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 35.37 35.80 35.35 35.62 39,956,812 -0.41(-1.13%)
Nov 29, 2010 35.95 36.11 35.60 36.02 39,392,060 -0.32(-0.88%)
Nov 26, 2010 36.34 36.55 36.28 36.34 13,244,094 -0.62(-1.67%)
Nov 24, 2010 36.73 36.96 36.96 36.96 28,693,900 +0.58(+1.59%)
Nov 23, 2010 36.67 36.80 36.29 36.38 34,184,944 -1.13(-3.01%)
Nov 22, 2010 37.48 37.68 37.08 37.51 42,957,720 -0.41(-1.07%)
Nov 19, 2010 37.62 37.94 37.43 37.92 21,634,736 +0.00(+0.00%)
Nov 18, 2010 37.78 37.96 37.74 37.92 29,468,124 +0.93(+2.51%)
Nov 17, 2010 36.99 37.20 36.90 36.99 33,995,884 +0.20(+0.55%)
Nov 16, 2010 37.35 37.41 36.63 36.79 61,806,048 -1.17(-3.08%)
Nov 15, 2010 37.96 38.03 37.67 37.96 22,954,600 +0.26(+0.68%)
Nov 12, 2010 37.91 38.11 37.50 37.70 29,007,352 -0.31(-0.83%)
Nov 11, 2010 37.97 38.08 37.80 38.02 32,537,008 +0.01(+0.03%)
Nov 10, 2010 38.37 38.45 37.84 38.01 29,464,660 -0.23(-0.60%)
Nov 09, 2010 38.86 38.96 38.10 38.24 26,406,746 -0.29(-0.76%)
Nov 08, 2010 38.56 38.70 38.39 38.53 17,904,398 -0.33(-0.84%)
Nov 05, 2010 38.83 39.01 38.66 38.86 21,596,750 -0.17(-0.44%)
Nov 04, 2010 38.85 39.06 38.81 39.03 30,116,976 +0.87(+2.27%)
Nov 03, 2010 37.95 38.16 37.53 38.16 37,460,972 +0.26(+0.69%)
Nov 02, 2010 37.86 37.97 37.76 37.90 19,836,264 +0.62(+1.65%)
Nov 01, 2010 37.48 37.61 37.09 37.28 21,564,414 -0.14(-0.37%)
Oct 29, 2010 37.38 37.51 37.26 37.42 20,213,216 -0.01(-0.03%)
Oct 28, 2010 37.53 37.55 37.23 37.43 24,218,056 +0.29(+0.78%)
Oct 27, 2010 37.17 37.26 36.80 37.15 24,321,078 -0.60(-1.60%)
Oct 25, 2010 38.00 38.14 37.73 37.75 21,296,338 +0.14(+0.38%)
Oct 22, 2010 37.68 37.74 37.49 37.61 18,976,080 +0.10(+0.26%)
Oct 21, 2010 37.74 37.99 37.29 37.51 22,602,432 -0.20(-0.54%)
Oct 20, 2010 37.24 37.85 37.21 37.71 23,733,684 +0.70(+1.88%)
Oct 19, 2010 37.19 37.42 36.83 37.01 31,186,562 -0.83(-2.20%)
Oct 18, 2010 37.69 38.01 37.58 37.85 18,761,512 +0.09(+0.23%)
Oct 15, 2010 38.00 38.02 37.49 37.76 31,734,890 -0.12(-0.33%)
Oct 14, 2010 37.89 38.03 37.66 37.89 24,581,550 +0.28(+0.73%)
Oct 13, 2010 37.55 37.82 37.47 37.61 23,639,942 +0.41(+1.09%)
Oct 12, 2010 36.99 37.30 36.73 37.20 20,389,660 -0.08(-0.21%)
Oct 11, 2010 37.40 37.44 37.15 37.28 15,174,561 -0.05(-0.12%)
Oct 08, 2010 37.33 37.40 37.04 37.33 25,226,018 +0.24(+0.65%)
Oct 07, 2010 37.49 37.49 36.89 37.09 33,944,948 -0.12(-0.34%)
Oct 06, 2010 37.07 37.22 36.98 37.21 36,946,636 +0.31(+0.84%)
Oct 05, 2010 36.53 37.01 36.46 36.90 38,390,720 +0.98(+2.73%)
Oct 04, 2010 36.10 36.24 35.75 35.92 22,486,738 -0.49(-1.34%)
Oct 01, 2010 36.41 36.49 36.12 36.41 24,093,288 +0.36(+1.00%)
Sep 30, 2010 36.05 36.63 35.86 36.05 46,271,028 -0.27(-0.75%)
Sep 29, 2010 36.38 36.51 36.20 36.32 28,515,188 -0.06(-0.16%)
Sep 28, 2010 36.25 36.46 35.87 36.38 761 +0.21(+0.58%)
Sep 27, 2010 36.34 36.37 36.13 36.17 20,051,632 -0.18(-0.51%)
Sep 24, 2010 36.06 36.42 36.03 36.35 32,056,068 +0.98(+2.78%)
Sep 23, 2010 35.35 35.71 35.28 35.37 31,115,198 -0.39(-1.08%)
Sep 22, 2010 35.92 36.11 35.66 35.75 32,911,354 -0.05(-0.13%)
Sep 21, 2010 35.82 36.09 35.48 35.80 9,140 -0.01(-0.04%)
Sep 20, 2010 35.39 35.88 35.29 35.81 26,272,062 +0.61(+1.73%)
Sep 17, 2010 35.20 35.43 35.01 35.20 28,892,764 -0.34(-0.96%)
Sep 15, 2010 35.30 35.58 35.14 35.54 30,339,320 +0.01(+0.04%)
Sep 14, 2010 35.17 35.67 35.06 35.53 31,890,356 +0.24(+0.67%)
Sep 13, 2010 35.14 35.32 35.09 35.29 35,340,056 +0.63(+1.82%)
Sep 10, 2010 34.57 34.70 34.53 34.66 15,520,451 +0.10(+0.30%)
Sep 09, 2010 34.79 34.79 34.40 34.56 21,609,630 +0.32(+0.94%)
Sep 08, 2010 34.21 34.49 34.19 34.24 20,448,640 +0.26(+0.77%)
Sep 07, 2010 34.20 34.22 33.96 33.98 27,384,530 -0.48(-1.39%)
Sep 03, 2010 34.42 34.56 34.23 34.45 24,469,158 +0.32(+0.92%)
Sep 02, 2010 33.94 34.14 33.83 34.14 22,341,740 +0.19(+0.56%)
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.