MSCI EAFE ETF (NY: EFA )

82.16 -0.92 (-1.11%)
Streaming Delayed Price Updated: 10:20 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 21.91 22.22 21.90 22.06 1,101,184 -0.01(-0.05%)
Aug 29, 2002 21.95 22.23 21.91 22.07 775,210 -0.22(-0.98%)
Aug 28, 2002 22.53 22.57 22.17 22.28 922,549 -0.63(-2.73%)
Aug 27, 2002 22.98 23.11 22.76 22.91 2,291,446 +0.20(+0.88%)
Aug 26, 2002 22.76 22.87 22.58 22.71 969,254 +0.10(+0.46%)
Aug 23, 2002 22.68 22.76 22.54 22.61 1,173,409 -0.28(-1.24%)
Aug 22, 2002 22.79 23.05 22.70 22.89 1,068,924 +0.07(+0.29%)
Aug 21, 2002 22.75 22.87 22.52 22.82 1,090,591 +0.56(+2.52%)
Aug 20, 2002 22.54 22.58 22.26 22.26 1,340,007 -0.21(-0.92%)
Aug 16, 2002 22.28 22.59 22.18 22.47 877,288 +0.00(+0.00%)
Aug 15, 2002 22.34 22.51 22.27 22.47 923,030 +0.18(+0.79%)
Aug 14, 2002 22.08 22.39 21.82 22.30 1,422,825 +0.51(+2.35%)
Aug 13, 2002 21.68 22.16 21.68 21.78 895,103 -0.21(-0.95%)
Aug 12, 2002 21.89 22.19 21.83 21.99 723,690 +0.45(+2.07%)
Aug 07, 2002 21.67 21.68 21.20 21.55 1,083,850 +0.41(+1.94%)
Aug 06, 2002 20.92 21.45 20.92 21.14 949,994 +0.45(+2.19%)
Aug 05, 2002 21.30 21.31 20.62 20.69 754,025 -0.73(-3.39%)
Aug 02, 2002 21.56 21.60 21.32 21.41 1,373,230 -0.08(-0.39%)
Aug 01, 2002 21.84 21.93 21.40 21.50 14,878,272 -0.78(-3.50%)
Jul 31, 2002 22.09 22.32 21.89 22.27 964,439 -0.09(-0.38%)
Jul 30, 2002 22.18 22.48 22.04 22.36 1,128,630 -0.14(-0.64%)
Jul 29, 2002 21.87 22.53 21.83 22.50 1,448,825 +1.03(+4.79%)
Jul 26, 2002 21.29 21.52 21.19 21.47 973,106 +0.00(+0.00%)
Jul 25, 2002 21.26 21.67 21.14 21.47 1,742,057 -0.23(-1.06%)
Jul 24, 2002 20.31 21.71 20.25 21.71 4,078,765 +0.75(+3.58%)
Jul 23, 2002 21.33 21.45 20.83 20.96 1,279,338 -0.61(-2.84%)
Jul 22, 2002 22.14 22.31 21.50 21.57 1,890,359 -0.81(-3.61%)
Jul 19, 2002 22.64 22.88 22.18 22.38 2,528,343 -0.73(-3.16%)
Jul 17, 2002 23.08 23.27 22.98 23.11 1,057,368 -0.15(-0.63%)
Jul 12, 2002 23.56 23.59 23.16 23.25 1,116,592 -0.32(-1.37%)
Jul 11, 2002 23.26 23.61 23.13 23.57 1,693,908 -0.10(-0.40%)
Jul 10, 2002 24.30 24.33 23.63 23.67 3,375,778 -0.68(-2.81%)
Jul 09, 2002 24.65 24.68 24.23 24.35 1,188,817 -0.30(-1.22%)
Jul 08, 2002 24.65 24.72 24.55 24.65 18,585,802 -0.02(-0.08%)
Jul 05, 2002 24.33 24.67 24.27 24.67 646,651 +0.92(+3.88%)
Jul 04, 2002 23.70 23.87 23.58 23.75 1,177,261 +0.00(+0.00%)
Jul 03, 2002 23.70 23.87 23.58 23.75 1,177,261 -0.23(-0.95%)
Jul 02, 2002 24.21 24.34 23.89 23.98 1,250,448 -0.45(-1.83%)
Jul 01, 2002 24.67 24.74 24.42 24.42 985,625 -0.20(-0.80%)
Jun 28, 2002 24.47 24.80 24.47 24.62 1,464,715 +0.42(+1.73%)
Jun 27, 2002 23.97 24.20 23.79 24.20 1,233,115 +0.58(+2.47%)
Jun 26, 2002 23.30 23.71 23.30 23.62 1,309,673 +0.00(+0.02%)
Jun 25, 2002 23.81 23.91 23.55 23.61 3,032,952 +0.02(+0.09%)
Jun 21, 2002 23.59 23.79 23.53 23.59 2,431,562 +0.03(+0.11%)
Jun 20, 2002 23.73 23.77 23.57 23.57 911,956 -0.11(-0.46%)
Jun 19, 2002 23.80 23.86 23.66 23.68 4,492,853 -0.66(-2.70%)
Jun 18, 2002 24.13 24.36 24.09 24.33 886,436 +0.06(+0.24%)
Jun 17, 2002 23.98 24.30 23.91 24.27 1,151,742 +0.38(+1.58%)
Jun 14, 2002 23.77 23.90 23.47 23.90 2,065,142 -0.69(-2.81%)
Jun 12, 2002 24.54 24.66 24.40 24.59 839,250 -0.14(-0.55%)
Jun 11, 2002 24.92 25.01 24.69 24.72 747,765 -0.12(-0.49%)
Jun 10, 2002 24.88 24.96 24.71 24.85 1,610,127 +0.08(+0.33%)
Jun 07, 2002 24.71 24.87 24.57 24.77 1,371,304 -0.20(-0.79%)
Jun 06, 2002 25.21 25.25 24.94 24.96 1,102,629 -0.25(-0.99%)
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.