MSCI EAFE ETF (NY: EFA )

81.47 -0.26 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 53.18 53.89 53.10 53.65 14,045,711 +0.75(+1.41%)
Oct 30, 2007 52.96 53.17 52.87 52.90 13,397,991 -0.42(-0.79%)
Oct 29, 2007 53.12 53.40 53.07 53.32 9,220,839 +0.39(+0.73%)
Oct 26, 2007 52.60 52.97 52.49 52.93 9,618,556 +0.94(+1.81%)
Oct 25, 2007 51.89 51.99 51.56 51.99 13,692,988 +0.24(+0.46%)
Oct 24, 2007 51.64 51.79 50.99 51.76 15,757,971 -0.11(-0.22%)
Oct 23, 2007 51.79 51.97 51.46 51.87 11,390,486 +0.72(+1.41%)
Oct 22, 2007 50.67 51.15 50.66 51.15 10,759,866 -0.06(-0.12%)
Oct 19, 2007 52.09 52.09 51.18 51.21 14,817,803 -1.15(-2.20%)
Oct 18, 2007 52.12 52.42 52.09 52.36 6,299,594 +0.12(+0.24%)
Oct 17, 2007 52.31 52.39 51.82 52.24 10,930,388 +0.55(+1.06%)
Oct 16, 2007 51.87 51.94 51.65 51.69 11,860,506 -0.81(-1.54%)
Oct 15, 2007 52.88 52.90 52.24 52.50 8,711,984 -0.43(-0.81%)
Oct 12, 2007 52.67 53.02 52.60 52.93 6,952,515 +0.23(+0.44%)
Oct 11, 2007 53.33 53.33 52.50 52.70 11,320,155 +0.24(+0.46%)
Oct 10, 2007 52.15 52.54 51.84 52.46 9,615,569 -0.10(-0.19%)
Oct 09, 2007 52.07 52.58 52.07 52.55 7,697,798 +0.58(+1.11%)
Oct 08, 2007 51.48 53.08 51.45 51.98 6,026,605 -0.49(-0.93%)
Oct 05, 2007 52.12 52.61 52.12 52.46 8,714,005 +0.53(+1.02%)
Oct 04, 2007 51.93 52.08 51.73 51.93 4,885,104 +0.18(+0.35%)
Oct 03, 2007 51.98 51.99 51.67 51.75 10,937,524 -0.24(-0.46%)
Oct 02, 2007 52.09 52.13 51.76 51.99 9,294,920 -0.13(-0.25%)
Oct 01, 2007 51.55 52.31 51.50 52.12 13,549,202 +0.66(+1.28%)
Sep 28, 2007 51.45 51.67 51.20 51.46 20,245,856 +0.08(+0.16%)
Sep 27, 2007 51.35 51.41 50.13 51.38 9,707,846 +0.67(+1.33%)
Sep 26, 2007 50.75 50.85 50.49 50.70 8,875,488 +0.25(+0.49%)
Sep 25, 2007 50.09 50.50 50.09 50.46 7,488,828 +0.06(+0.12%)
Sep 24, 2007 50.62 51.03 50.31 50.39 9,472,235 +0.11(+0.22%)
Sep 21, 2007 50.38 50.59 50.28 50.28 9,324,104 +0.22(+0.44%)
Sep 20, 2007 50.19 50.39 49.85 50.06 12,123,462 -0.04(-0.09%)
Sep 19, 2007 50.16 50.42 49.96 50.11 10,988,044 +0.45(+0.90%)
Sep 18, 2007 48.47 49.73 48.29 49.66 16,084,091 +1.56(+3.25%)
Sep 17, 2007 48.32 48.49 47.93 48.09 9,258,970 -0.69(-1.41%)
Sep 14, 2007 48.53 48.93 48.46 48.78 8,401,047 -0.29(-0.58%)
Sep 13, 2007 49.05 49.27 48.88 49.07 11,567,103 +0.21(+0.42%)
Sep 12, 2007 48.57 49.02 48.52 48.86 7,961,300 +0.05(+0.10%)
Sep 11, 2007 48.37 48.82 48.31 48.81 11,625,279 +0.83(+1.73%)
Sep 10, 2007 48.32 48.34 47.60 47.98 6,738,022 -0.20(-0.41%)
Sep 07, 2007 48.27 48.42 47.99 48.18 12,512,456 -0.59(-1.21%)
Sep 06, 2007 48.63 49.03 48.13 48.77 7,944,692 +0.18(+0.37%)
Sep 05, 2007 48.69 48.74 48.38 48.59 11,798,920 -0.72(-1.45%)
Sep 04, 2007 48.74 49.52 48.66 49.31 8,754,178 +0.43(+0.88%)
Aug 31, 2007 49.04 49.20 48.71 48.88 11,737,948 +0.86(+1.79%)
Aug 30, 2007 47.85 48.41 47.60 48.02 9,753,215 -0.34(-0.70%)
Aug 29, 2007 47.78 48.44 47.62 48.36 9,564,628 +1.08(+2.29%)
Aug 28, 2007 48.05 48.08 47.07 47.27 13,260,568 -0.97(-2.01%)
Aug 27, 2007 48.57 48.59 48.24 48.24 12,344,694 -0.52(-1.06%)
Aug 24, 2007 48.04 48.79 47.99 48.76 7,803,310 +0.83(+1.74%)
Aug 23, 2007 48.24 48.25 47.65 47.93 7,927,798 +0.21(+0.44%)
Aug 22, 2007 47.39 47.77 47.33 47.71 13,285,238 +1.10(+2.37%)
Aug 21, 2007 46.57 46.88 46.48 46.61 11,046,341 -0.03(-0.07%)
Aug 20, 2007 46.82 46.87 46.20 46.64 12,259,236 +0.15(+0.32%)
Aug 17, 2007 46.70 46.97 45.99 46.49 18,586,638 +0.42(+0.92%)
Aug 16, 2007 44.24 46.11 42.06 46.07 36,645,940 -0.20(-0.43%)
Aug 15, 2007 46.78 47.68 46.16 46.27 18,034,134 -1.11(-2.34%)
Aug 14, 2007 48.22 48.24 47.21 47.38 12,972,838 -0.46(-0.96%)
Aug 13, 2007 48.32 48.46 47.84 47.84 9,538,306 +0.09(+0.20%)
Aug 10, 2007 47.54 48.19 47.35 47.74 17,854,362 -0.83(-1.72%)
Aug 09, 2007 48.76 49.19 48.48 48.58 14,194,704 -1.43(-2.85%)
Aug 08, 2007 49.69 50.27 49.64 50.01 13,818,152 +0.80(+1.62%)
Aug 07, 2007 48.69 49.48 48.65 49.21 13,330,581 +0.17(+0.34%)
Aug 06, 2007 48.78 49.19 48.47 49.04 11,589,434 +0.52(+1.07%)
Aug 03, 2007 48.73 49.40 48.49 48.52 12,652,023 -0.88(-1.78%)
Aug 02, 2007 49.22 49.45 48.94 49.40 14,469,005 +0.15(+0.30%)
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.