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 (%)
Mar 31, 2008 44.68 45.12 44.64 44.81 24,171,972 +0.16(+0.36%)
Mar 28, 2008 44.95 45.06 44.60 44.65 18,009,378 -0.04(-0.08%)
Mar 27, 2008 45.41 45.41 44.68 44.69 16,552,606 -0.04(-0.08%)
Mar 26, 2008 44.74 44.92 44.49 44.73 20,005,106 +0.00(+0.00%)
Mar 25, 2008 44.44 44.82 44.18 44.73 29,280,892 +0.64(+1.46%)
Mar 24, 2008 43.48 44.30 43.48 44.08 22,391,566 +0.79(+1.83%)
Mar 21, 2008 42.38 43.37 42.25 43.29 22,633,694 +0.00(+0.00%)
Mar 20, 2008 42.38 43.37 42.25 43.29 22,633,694 +0.64(+1.51%)
Mar 19, 2008 43.84 44.03 42.58 42.65 22,279,110 -1.60(-3.62%)
Mar 18, 2008 43.66 44.25 43.50 44.25 29,361,102 +1.31(+3.06%)
Mar 17, 2008 42.48 43.30 42.31 42.94 28,035,802 -0.66(-1.52%)
Mar 14, 2008 44.65 44.74 43.27 43.60 22,304,098 -1.08(-2.41%)
Mar 13, 2008 43.90 44.84 43.72 44.68 18,347,426 +0.07(+0.17%)
Mar 12, 2008 44.76 44.87 44.41 44.60 25,355,526 +0.00(+0.00%)
Mar 11, 2008 44.30 44.60 43.66 44.60 23,492,102 +1.37(+3.16%)
Mar 10, 2008 43.75 43.24 42.99 43.24 40,906,040 -0.22(-0.50%)
Mar 07, 2008 43.60 44.09 43.29 43.45 17,229,472 -0.52(-1.18%)
Mar 06, 2008 44.63 44.71 43.96 43.97 18,681,898 -0.64(-1.43%)
Mar 05, 2008 44.45 44.91 44.23 44.61 18,356,988 +0.53(+1.20%)
Mar 04, 2008 43.96 44.24 43.59 44.08 23,087,610 -0.68(-1.52%)
Mar 03, 2008 44.58 44.99 44.31 44.76 19,104,516 +0.13(+0.29%)
Feb 29, 2008 45.21 45.25 44.54 44.63 26,063,284 -1.15(-2.51%)
Feb 28, 2008 45.85 46.04 45.63 45.77 14,994,575 -0.44(-0.96%)
Feb 27, 2008 45.75 46.45 45.73 46.21 20,345,646 +0.15(+0.32%)
Feb 26, 2008 45.43 46.27 45.27 46.07 18,305,690 +0.67(+1.48%)
Feb 25, 2008 44.82 45.41 44.58 45.39 20,286,198 +0.71(+1.59%)
Feb 22, 2008 44.67 44.68 43.85 44.68 20,095,226 +0.56(+1.27%)
Feb 21, 2008 44.68 44.78 44.09 44.12 18,417,418 -0.08(-0.18%)
Feb 20, 2008 43.56 44.39 43.52 44.20 32,279,050 -0.23(-0.52%)
Feb 19, 2008 44.99 45.02 44.30 44.43 16,946,222 +0.43(+0.98%)
Feb 18, 2008 43.82 44.01 43.60 44.00 0 +0.00(+0.00%)
Feb 15, 2008 43.82 44.01 43.60 44.00 15,021,172 +0.16(+0.37%)
Feb 14, 2008 44.43 44.46 43.80 43.84 14,514,168 -0.20(-0.45%)
Feb 13, 2008 43.90 44.17 43.52 44.04 16,090,634 +0.30(+0.68%)
Feb 12, 2008 43.48 44.07 43.39 43.74 22,821,766 +0.92(+2.15%)
Feb 11, 2008 42.79 42.89 42.27 42.82 19,071,950 +0.22(+0.53%)
Feb 08, 2008 42.60 43.02 42.32 42.59 20,126,052 -0.44(-1.03%)
Feb 07, 2008 42.82 43.34 42.58 43.04 23,167,770 -0.22(-0.50%)
Feb 06, 2008 43.76 43.96 43.20 43.25 24,484,318 -0.04(-0.09%)
Feb 05, 2008 44.24 44.30 43.25 43.29 24,848,842 -2.08(-4.59%)
Feb 04, 2008 45.75 45.77 45.32 45.37 17,813,204 -0.47(-1.02%)
Feb 01, 2008 45.47 45.84 45.22 45.84 22,328,772 +0.75(+1.67%)
Jan 31, 2008 43.78 45.35 43.76 45.09 30,446,554 +0.47(+1.06%)
Jan 30, 2008 44.46 45.54 44.18 44.61 24,736,148 -0.21(-0.46%)
Jan 29, 2008 44.76 44.86 44.34 44.82 20,720,536 +0.31(+0.70%)
Jan 28, 2008 43.96 44.58 43.50 44.51 28,511,384 +0.45(+1.02%)
Jan 25, 2008 45.33 45.36 43.76 44.06 24,151,696 -0.65(-1.45%)
Jan 24, 2008 43.91 44.71 43.60 44.71 23,503,680 +1.51(+3.51%)
Jan 23, 2008 41.29 43.24 40.90 43.19 53,923,688 -0.26(-0.59%)
Jan 22, 2008 41.45 43.59 41.22 43.45 39,527,512 -1.25(-2.79%)
Jan 21, 2008 45.25 45.48 44.35 44.69 0 +0.00(+0.00%)
Jan 18, 2008 45.25 45.48 44.35 44.69 35,201,152 +0.26(+0.58%)
Jan 17, 2008 45.60 45.75 44.26 44.44 36,062,740 -0.68(-1.51%)
Jan 16, 2008 45.72 46.09 44.96 45.12 26,190,104 -0.93(-2.02%)
Jan 15, 2008 46.86 46.91 45.96 46.05 20,264,894 -1.55(-3.25%)
Jan 14, 2008 47.74 47.76 47.38 47.59 16,094,278 +0.75(+1.60%)
Jan 11, 2008 47.26 47.31 46.69 46.84 17,263,722 -0.95(-2.00%)
Jan 10, 2008 47.29 48.00 47.19 47.80 22,491,646 -0.05(-0.10%)
Jan 09, 2008 47.51 47.90 47.21 47.85 23,848,570 +0.34(+0.72%)
Jan 08, 2008 48.26 48.48 47.42 47.51 25,081,802 -0.27(-0.56%)
Jan 07, 2008 48.02 48.06 47.55 47.77 29,196,894 +0.05(+0.10%)
Jan 04, 2008 48.63 48.63 47.68 47.72 19,067,180 -1.11(-2.27%)
Jan 03, 2008 48.83 49.02 48.74 48.83 22,341,646 +0.08(+0.17%)
Jan 02, 2008 49.26 49.37 48.63 48.75 22,094,196 -0.17(-0.36%)
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.