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 (%)
Aug 29, 2003 23.52 23.68 23.52 23.59 948,238 +0.02(+0.11%)
Aug 28, 2003 23.48 23.58 23.38 23.57 1,732,339 +0.14(+0.59%)
Aug 27, 2003 23.44 23.49 23.40 23.43 2,310,427 +0.04(+0.18%)
Aug 26, 2003 23.40 23.49 23.22 23.39 1,748,223 -0.12(-0.52%)
Aug 25, 2003 23.57 23.58 23.41 23.51 1,590,344 -0.10(-0.40%)
Aug 22, 2003 23.83 23.83 23.58 23.61 891,921 -0.14(-0.58%)
Aug 21, 2003 23.75 23.82 23.64 23.75 973,267 +0.04(+0.18%)
Aug 20, 2003 23.72 23.72 23.61 23.70 1,211,049 -0.04(-0.18%)
Aug 19, 2003 23.74 23.76 23.61 23.75 1,334,753 -0.05(-0.22%)
Aug 18, 2003 23.46 23.82 23.39 23.80 1,877,703 +0.33(+1.39%)
Aug 15, 2003 23.51 23.55 23.43 23.47 587,233 -0.05(-0.23%)
Aug 14, 2003 23.41 23.55 23.27 23.53 2,103,452 +0.33(+1.42%)
Aug 13, 2003 23.18 23.27 23.14 23.20 1,023,327 +0.02(+0.07%)
Aug 12, 2003 23.18 23.22 23.06 23.18 1,296,727 +0.10(+0.42%)
Aug 11, 2003 23.03 23.11 22.91 23.08 917,432 +0.22(+0.96%)
Aug 08, 2003 22.88 23.03 22.78 22.86 1,935,946 +0.07(+0.31%)
Aug 07, 2003 22.85 22.85 22.61 22.79 693,609 +0.14(+0.60%)
Aug 06, 2003 22.76 22.76 22.65 22.66 1,701,533 -0.04(-0.16%)
Aug 05, 2003 22.90 22.93 22.69 22.69 2,678,171 -0.21(-0.93%)
Aug 04, 2003 23.00 23.00 22.73 22.90 1,341,010 +0.07(+0.29%)
Aug 01, 2003 22.85 22.87 22.77 22.84 2,377,815 -0.00(-0.02%)
Jul 31, 2003 23.12 23.20 22.80 22.84 5,871,856 -0.19(-0.83%)
Jul 30, 2003 23.25 23.25 22.98 23.03 1,406,472 -0.19(-0.83%)
Jul 29, 2003 23.43 23.43 23.17 23.23 1,087,345 -0.10(-0.42%)
Jul 28, 2003 23.26 23.37 23.26 23.32 1,672,653 +0.06(+0.26%)
Jul 25, 2003 23.22 23.32 23.02 23.26 2,535,213 +0.29(+1.26%)
Jul 24, 2003 23.20 23.24 22.98 22.98 2,341,233 +0.04(+0.16%)
Jul 23, 2003 22.81 23.00 22.75 22.94 1,162,915 +0.33(+1.48%)
Jul 22, 2003 22.72 22.77 22.58 22.60 5,200,388 -0.05(-0.24%)
Jul 21, 2003 22.72 22.72 22.59 22.66 1,795,394 -0.17(-0.76%)
Jul 18, 2003 22.61 22.87 22.58 22.83 1,096,971 +0.35(+1.57%)
Jul 17, 2003 22.52 22.62 22.42 22.48 2,767,700 -0.36(-1.56%)
Jul 16, 2003 23.01 23.03 22.70 22.84 2,145,328 -0.17(-0.75%)
Jul 15, 2003 23.32 23.39 22.90 23.01 5,080,534 -0.22(-0.94%)
Jul 14, 2003 23.24 23.47 23.13 23.23 2,319,092 +0.25(+1.08%)
Jul 11, 2003 22.93 23.18 22.82 22.98 6,224,196 -0.05(-0.22%)
Jul 10, 2003 22.88 23.12 22.88 23.03 3,635,554 -0.12(-0.51%)
Jul 09, 2003 23.21 23.28 23.02 23.15 1,019,957 -0.12(-0.52%)
Jul 08, 2003 23.15 23.38 23.13 23.27 1,154,732 -0.11(-0.47%)
Jul 07, 2003 23.23 23.39 23.22 23.38 3,334,236 +0.42(+1.84%)
Jul 03, 2003 22.98 23.04 22.90 22.96 2,334,976 -0.12(-0.54%)
Jul 02, 2003 22.85 23.11 22.82 23.08 2,277,696 +0.45(+1.97%)
Jul 01, 2003 22.44 22.70 22.37 22.63 2,353,748 +0.13(+0.59%)
Jun 30, 2003 22.76 22.76 22.50 22.50 2,589,123 +0.01(+0.03%)
Jun 27, 2003 22.69 22.73 22.48 22.50 2,373,002 -0.17(-0.75%)
Jun 26, 2003 22.65 22.81 22.55 22.67 670,505 +0.10(+0.46%)
Jun 25, 2003 22.80 22.93 22.56 22.56 2,335,938 -0.23(-0.99%)
Jun 24, 2003 22.74 22.83 22.67 22.79 1,403,584 -0.18(-0.79%)
Jun 23, 2003 23.13 23.13 22.86 22.97 1,193,721 -0.26(-1.11%)
Jun 20, 2003 23.33 23.39 23.12 23.23 1,815,129 +0.03(+0.13%)
Jun 19, 2003 23.27 23.33 23.13 23.20 3,119,558 -0.28(-1.19%)
Jun 18, 2003 23.41 23.60 23.41 23.47 1,163,396 -0.07(-0.28%)
Jun 17, 2003 23.64 23.64 23.52 23.54 1,279,880 +0.05(+0.20%)
Jun 16, 2003 23.33 23.54 23.33 23.49 1,093,121 +0.34(+1.46%)
Jun 13, 2003 23.33 23.35 23.09 23.15 2,203,089 -0.14(-0.58%)
Jun 12, 2003 23.32 23.36 23.15 23.29 2,984,302 +0.06(+0.27%)
Jun 11, 2003 22.95 23.27 22.92 23.23 1,126,814 +0.38(+1.65%)
Jun 10, 2003 22.77 22.87 22.69 22.85 859,671 +0.18(+0.81%)
Jun 09, 2003 22.73 22.83 22.59 22.67 1,451,237 -0.16(-0.72%)
Jun 06, 2003 22.94 23.04 22.71 22.83 2,910,657 +0.14(+0.60%)
Jun 05, 2003 22.58 22.74 22.50 22.70 2,328,237 +0.23(+1.01%)
Jun 04, 2003 22.22 22.55 22.22 22.47 1,476,267 +0.14(+0.60%)
Jun 03, 2003 22.28 22.35 22.14 22.33 2,334,494 +0.05(+0.24%)
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.