MSCI EAFE ETF (NY: EFA )

79.82 -0.22 (-0.28%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 44.88 45.05 44.56 45.01 48,101,016 +0.84(+1.90%)
Sep 29, 2015 44.07 44.25 43.88 44.17 25,746,300 -0.06(-0.14%)
Sep 28, 2015 44.77 44.80 44.16 44.23 23,923,346 -0.89(-1.97%)
Sep 25, 2015 45.40 45.50 44.93 45.12 27,726,638 +0.39(+0.88%)
Sep 24, 2015 44.47 44.83 44.21 44.73 29,157,632 -0.13(-0.28%)
Sep 23, 2015 45.13 45.17 44.68 44.85 21,834,994 -0.21(-0.47%)
Sep 22, 2015 45.08 45.20 44.74 45.06 37,231,492 -1.10(-2.38%)
Sep 21, 2015 46.33 46.41 45.97 46.16 22,791,560 -0.02(-0.05%)
Sep 18, 2015 46.48 46.70 46.16 46.19 47,060,704 -1.19(-2.50%)
Sep 17, 2015 47.07 47.91 47.05 47.37 30,659,938 +0.02(+0.05%)
Sep 16, 2015 47.03 47.36 46.96 47.35 35,937,232 +0.71(+1.53%)
Sep 15, 2015 46.23 46.67 46.16 46.63 23,138,530 +0.31(+0.68%)
Sep 14, 2015 46.27 46.35 46.11 46.32 15,521,043 -0.35(-0.76%)
Sep 11, 2015 46.34 46.67 46.26 46.67 16,497,473 -0.01(-0.02%)
Sep 10, 2015 46.41 46.87 46.33 46.68 26,490,622 +0.31(+0.66%)
Sep 09, 2015 47.29 47.31 46.33 46.37 37,161,352 -0.19(-0.40%)
Sep 08, 2015 46.37 46.59 46.22 46.56 27,386,668 +1.33(+2.93%)
Sep 04, 2015 45.31 45.24 45.24 45.24 32,822,624 -1.06(-2.29%)
Sep 03, 2015 46.34 46.65 46.19 46.30 29,928,784 +0.11(+0.24%)
Sep 02, 2015 46.27 46.28 45.70 46.19 29,765,940 +0.68(+1.48%)
Sep 01, 2015 45.74 45.99 45.36 45.51 53,807,292 -1.58(-3.35%)
Aug 31, 2015 47.14 47.32 46.92 47.09 45,601,164 -0.35(-0.74%)
Aug 28, 2015 47.20 47.54 47.17 47.44 30,858,692 -0.07(-0.15%)
Aug 27, 2015 47.17 47.66 47.09 47.51 50,920,932 +0.57(+1.22%)
Aug 26, 2015 46.86 46.96 45.84 46.94 62,661,464 +1.08(+2.36%)
Aug 25, 2015 47.41 47.42 45.78 45.86 64,475,096 +0.43(+0.95%)
Aug 24, 2015 45.03 46.42 44.37 45.42 80,164,816 -1.63(-3.45%)
Aug 21, 2015 48.01 48.13 46.92 47.05 59,878,560 -1.10(-2.28%)
Aug 20, 2015 48.78 48.86 48.13 48.15 41,184,808 -1.19(-2.42%)
Aug 19, 2015 49.39 49.57 49.06 49.34 21,106,642 -0.44(-0.88%)
Aug 18, 2015 49.84 49.94 49.69 49.78 13,937,244 -0.38(-0.75%)
Aug 17, 2015 49.83 50.17 49.74 50.16 11,316,131 -0.09(-0.19%)
Aug 14, 2015 50.00 50.28 49.96 50.25 21,561,082 +0.08(+0.16%)
Aug 13, 2015 50.12 50.27 49.98 50.18 16,186,035 -0.03(-0.06%)
Aug 12, 2015 49.88 50.21 49.59 50.21 35,348,912 -0.36(-0.71%)
Aug 11, 2015 50.65 50.71 50.36 50.57 20,001,868 -0.79(-1.53%)
Aug 10, 2015 50.87 51.38 50.86 51.35 17,451,068 +0.62(+1.22%)
Aug 07, 2015 50.56 50.76 50.50 50.73 18,276,742 -0.09(-0.19%)
Aug 06, 2015 50.94 51.00 50.68 50.83 15,857,138 -0.21(-0.42%)
Aug 05, 2015 51.05 51.19 50.98 51.04 17,323,524 +0.27(+0.53%)
Aug 04, 2015 50.84 50.93 50.65 50.77 17,004,144 +0.04(+0.08%)
Aug 03, 2015 50.92 50.94 50.58 50.73 32,005,888 -0.13(-0.26%)
Jul 31, 2015 51.02 51.05 50.72 50.87 26,294,460 +0.30(+0.59%)
Jul 30, 2015 50.42 50.58 50.19 50.57 22,282,594 -0.04(-0.08%)
Jul 29, 2015 50.39 50.77 50.36 50.61 20,298,750 +0.18(+0.36%)
Jul 28, 2015 50.15 50.45 49.92 50.43 18,833,108 +0.63(+1.26%)
Jul 27, 2015 50.05 50.06 49.72 49.80 24,230,310 -0.37(-0.74%)
Jul 24, 2015 50.61 50.62 50.11 50.17 17,459,410 -0.56(-1.10%)
Jul 23, 2015 50.94 50.96 50.64 50.73 13,882,665 -0.13(-0.26%)
Jul 22, 2015 50.72 50.89 50.72 50.86 12,966,779 -0.39(-0.77%)
Jul 21, 2015 51.40 51.33 51.15 51.25 17,933,580 -0.15(-0.29%)
Jul 20, 2015 51.42 51.52 51.28 51.40 11,166,121 +0.12(+0.23%)
Jul 17, 2015 51.33 51.33 51.20 51.28 18,814,650 -0.07(-0.14%)
Jul 16, 2015 51.39 51.48 51.31 51.35 26,442,868 +0.44(+0.86%)
Jul 15, 2015 50.98 51.09 50.78 50.91 18,733,188 -0.19(-0.37%)
Jul 14, 2015 50.87 51.16 50.80 51.10 25,236,554 +0.42(+0.84%)
Jul 13, 2015 50.65 50.78 50.60 50.68 18,195,690 +0.19(+0.37%)
Jul 10, 2015 50.40 50.56 50.14 50.49 35,901,416 +1.60(+3.28%)
Jul 09, 2015 49.19 49.25 48.79 48.89 25,423,998 +0.79(+1.65%)
Jul 08, 2015 48.46 48.49 47.99 48.09 41,664,068 -1.15(-2.33%)
Jul 07, 2015 48.88 49.33 48.24 49.24 46,653,776 +0.02(+0.03%)
Jul 06, 2015 49.19 49.66 49.07 49.23 26,876,402 -1.01(-2.02%)
Jul 02, 2015 50.32 50.24 50.24 50.24 26,729,536 +0.06(+0.13%)
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.