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 (%)
Sep 30, 2014 48.92 49.18 48.81 49.02 23,293,470 -0.04(-0.08%)
Sep 29, 2014 48.99 49.19 48.92 49.06 22,697,234 -0.46(-0.93%)
Sep 26, 2014 49.47 49.67 49.35 49.52 18,365,444 +0.21(+0.42%)
Sep 25, 2014 49.78 49.78 49.26 49.31 20,457,140 -0.73(-1.47%)
Sep 24, 2014 49.80 50.08 49.65 50.04 16,468,346 +0.25(+0.51%)
Sep 23, 2014 49.88 50.03 49.73 49.79 24,489,190 -0.42(-0.84%)
Sep 22, 2014 50.37 50.38 50.10 50.21 38,444,916 -0.22(-0.44%)
Sep 19, 2014 50.68 50.69 50.40 50.43 15,435,739 -0.18(-0.35%)
Sep 18, 2014 50.50 50.66 50.49 50.61 18,924,350 +0.39(+0.78%)
Sep 17, 2014 50.43 50.53 50.10 50.22 25,839,360 -0.36(-0.71%)
Sep 16, 2014 50.09 50.65 50.08 50.58 18,842,754 +0.21(+0.43%)
Sep 15, 2014 50.40 50.43 50.27 50.36 11,392,617 -0.11(-0.21%)
Sep 12, 2014 50.49 50.53 50.33 50.47 15,726,715 -0.07(-0.14%)
Sep 11, 2014 50.46 50.56 50.33 50.54 15,875,522 -0.28(-0.56%)
Sep 10, 2014 50.53 50.82 50.48 50.82 19,143,212 +0.29(+0.57%)
Sep 09, 2014 50.62 50.62 50.36 50.53 19,640,602 -0.15(-0.29%)
Sep 08, 2014 50.84 50.92 50.58 50.68 17,374,474 -0.54(-1.06%)
Sep 05, 2014 51.07 51.24 50.95 51.22 12,262,173 +0.01(+0.01%)
Sep 04, 2014 51.39 51.53 51.09 51.21 14,444,927 -0.24(-0.48%)
Sep 03, 2014 51.56 51.58 51.37 51.46 20,264,156 +0.36(+0.70%)
Sep 02, 2014 51.15 51.15 50.92 51.10 19,015,378 +0.10(+0.19%)
Aug 29, 2014 51.01 51.00 51.00 51.00 25,942,388 -0.02(-0.05%)
Aug 28, 2014 50.94 51.06 50.89 51.02 13,962,689 -0.23(-0.45%)
Aug 27, 2014 51.37 51.37 51.21 51.25 14,117,717 +0.10(+0.19%)
Aug 26, 2014 51.21 51.36 51.14 51.15 28,912,866 +0.01(+0.01%)
Aug 25, 2014 51.05 51.28 51.02 51.14 18,139,682 +0.33(+0.65%)
Aug 22, 2014 50.91 50.93 50.64 50.82 11,773,743 -0.24(-0.48%)
Aug 21, 2014 50.98 51.13 50.96 51.06 11,149,375 +0.21(+0.42%)
Aug 20, 2014 50.71 50.91 50.70 50.85 14,937,307 -0.16(-0.31%)
Aug 19, 2014 50.91 51.01 50.88 51.01 11,137,235 +0.12(+0.24%)
Aug 18, 2014 50.79 50.91 50.75 50.88 15,213,614 +0.33(+0.65%)
Aug 15, 2014 50.85 50.91 50.17 50.56 30,651,692 -0.05(-0.11%)
Aug 14, 2014 50.53 50.62 50.46 50.61 15,620,326 +0.27(+0.53%)
Aug 13, 2014 50.36 50.45 50.24 50.34 16,192,044 +0.28(+0.57%)
Aug 12, 2014 50.02 50.14 49.94 50.06 16,217,868 -0.04(-0.08%)
Aug 11, 2014 50.13 50.22 50.05 50.10 13,731,449 +0.19(+0.38%)
Aug 08, 2014 49.57 49.89 49.47 49.91 20,188,872 +0.29(+0.59%)
Aug 07, 2014 50.13 50.18 49.49 49.62 22,689,538 -0.41(-0.81%)
Aug 06, 2014 49.76 50.16 49.75 50.02 21,704,272 -0.12(-0.24%)
Aug 05, 2014 50.51 50.55 50.04 50.14 26,939,984 -0.65(-1.28%)
Aug 04, 2014 50.77 50.88 50.48 50.79 19,909,792 +0.24(+0.47%)
Aug 01, 2014 50.70 50.89 50.46 50.56 33,222,514 -0.35(-0.69%)
Jul 31, 2014 51.24 51.31 50.85 50.91 33,961,808 -0.86(-1.67%)
Jul 30, 2014 51.85 51.95 51.57 51.77 14,610,100 -0.08(-0.15%)
Jul 29, 2014 52.10 52.13 51.81 51.85 11,975,047 -0.11(-0.21%)
Jul 28, 2014 51.95 52.03 51.66 51.95 10,550,688 +0.01(+0.01%)
Jul 25, 2014 52.07 52.10 51.75 51.95 11,623,042 -0.21(-0.41%)
Jul 24, 2014 52.18 52.23 52.09 52.16 8,929,082 +0.12(+0.24%)
Jul 23, 2014 52.14 52.14 51.99 52.04 11,338,583 +0.11(+0.21%)
Jul 22, 2014 51.98 52.03 51.90 51.93 16,001,082 +0.23(+0.44%)
Jul 21, 2014 51.57 51.73 51.47 51.70 15,663,747 -0.19(-0.37%)
Jul 18, 2014 51.62 51.98 51.59 51.89 15,193,469 +0.41(+0.79%)
Jul 17, 2014 51.85 52.06 51.46 51.49 19,726,198 -0.67(-1.28%)
Jul 16, 2014 52.20 52.23 52.07 52.15 12,327,395 +0.32(+0.62%)
Jul 15, 2014 52.01 52.05 51.61 51.83 16,274,850 -0.13(-0.25%)
Jul 14, 2014 52.07 52.08 51.94 51.96 11,743,481 +0.38(+0.74%)
Jul 11, 2014 51.48 51.62 51.35 51.58 14,683,980 +0.03(+0.06%)
Jul 10, 2014 51.19 51.56 51.16 51.55 16,881,442 -0.57(-1.10%)
Jul 09, 2014 51.90 52.19 51.87 52.12 19,676,816 +0.17(+0.32%)
Jul 08, 2014 52.20 52.21 51.82 51.95 15,005,957 -0.55(-1.05%)
Jul 07, 2014 52.51 52.59 52.43 52.51 11,162,268 -0.41(-0.78%)
Jul 03, 2014 52.80 52.92 52.92 52.92 10,147,024 +0.11(+0.20%)
Jul 02, 2014 52.71 52.82 52.65 52.81 14,709,226 +0.08(+0.16%)
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.