MSCI EAFE ETF (NY: EFA )

82.84 +1.38 (+1.69%)
Streaming Delayed Price Updated: 11:19 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 46.90 46.92 46.75 46.79 30,285,806 -0.04(-0.08%)
Nov 27, 2015 46.88 46.91 46.79 46.83 8,295,596 +0.01(+0.02%)
Nov 25, 2015 46.79 46.82 46.82 46.82 17,305,270 +0.11(+0.23%)
Nov 24, 2015 46.37 46.78 46.34 46.72 28,160,544 +0.01(+0.02%)
Nov 23, 2015 46.88 46.99 46.61 46.71 25,187,024 -0.29(-0.62%)
Nov 20, 2015 47.25 47.33 46.97 47.00 23,977,712 -0.11(-0.23%)
Nov 19, 2015 47.15 47.29 47.08 47.11 25,897,706 +0.24(+0.51%)
Nov 18, 2015 46.59 46.93 46.50 46.87 20,065,114 +0.42(+0.91%)
Nov 17, 2015 46.52 46.69 46.36 46.45 29,108,840 +0.12(+0.27%)
Nov 16, 2015 45.78 46.33 45.76 46.32 21,955,102 +0.58(+1.27%)
Nov 13, 2015 45.90 45.97 45.67 45.74 34,020,836 -0.39(-0.84%)
Nov 12, 2015 46.34 46.51 46.13 46.13 41,360,600 -0.61(-1.30%)
Nov 11, 2015 46.91 46.94 46.66 46.74 18,430,682 +0.24(+0.51%)
Nov 10, 2015 46.32 46.52 46.24 46.50 18,757,236 -0.03(-0.07%)
Nov 09, 2015 46.72 46.78 46.35 46.53 30,960,950 -0.49(-1.03%)
Nov 06, 2015 46.94 47.06 46.71 47.02 22,711,964 -0.22(-0.46%)
Nov 05, 2015 47.41 47.47 47.12 47.23 28,058,312 -0.08(-0.18%)
Nov 04, 2015 47.62 47.64 47.18 47.32 27,243,354 -0.26(-0.55%)
Nov 03, 2015 47.28 47.70 47.22 47.58 18,512,244 -0.02(-0.03%)
Nov 02, 2015 47.40 47.60 47.35 47.60 19,117,224 +0.45(+0.95%)
Oct 30, 2015 47.26 47.47 47.13 47.15 24,775,488 -0.10(-0.21%)
Oct 29, 2015 47.03 47.29 47.03 47.25 16,645,932 -0.35(-0.73%)
Oct 28, 2015 47.48 47.86 47.16 47.60 22,456,786 +0.31(+0.65%)
Oct 27, 2015 47.35 47.43 47.21 47.29 18,879,656 -0.42(-0.87%)
Oct 26, 2015 47.81 47.83 47.67 47.70 18,188,144 -0.18(-0.37%)
Oct 23, 2015 47.83 47.98 47.68 47.88 21,578,336 +0.47(+0.99%)
Oct 22, 2015 47.15 47.60 47.13 47.41 36,741,464 +0.52(+1.12%)
Oct 21, 2015 47.20 47.22 46.86 46.89 16,501,695 -0.02(-0.05%)
Oct 20, 2015 46.89 47.03 46.85 46.91 16,758,765 -0.19(-0.41%)
Oct 19, 2015 47.06 47.11 46.92 47.10 15,274,207 -0.16(-0.34%)
Oct 16, 2015 47.23 47.31 47.07 47.26 30,293,236 -0.04(-0.08%)
Oct 15, 2015 46.88 47.33 46.83 47.30 28,327,228 +0.79(+1.71%)
Oct 14, 2015 46.54 46.69 46.37 46.51 26,910,078 +0.09(+0.20%)
Oct 13, 2015 46.38 46.78 46.37 46.42 25,299,080 -0.59(-1.26%)
Oct 12, 2015 47.01 47.08 46.91 47.01 11,973,514 -0.09(-0.20%)
Oct 09, 2015 47.10 47.21 46.95 47.10 21,862,632 +0.08(+0.18%)
Oct 08, 2015 46.34 47.02 46.34 47.02 21,872,508 +0.37(+0.79%)
Oct 07, 2015 46.58 46.77 46.26 46.65 26,569,074 +0.58(+1.26%)
Oct 06, 2015 46.01 46.25 45.96 46.07 23,502,498 +0.05(+0.12%)
Oct 05, 2015 45.69 46.04 45.69 46.01 35,962,568 +0.90(+1.98%)
Oct 02, 2015 44.17 45.13 44.07 45.12 26,951,004 +0.76(+1.70%)
Oct 01, 2015 44.49 44.58 43.97 44.36 26,499,190 +0.14(+0.31%)
Sep 30, 2015 44.09 44.26 43.78 44.22 48,953,760 +0.83(+1.90%)
Sep 29, 2015 43.31 43.48 43.11 43.40 26,202,736 -0.06(-0.14%)
Sep 28, 2015 43.99 44.02 43.39 43.46 24,347,464 -0.87(-1.97%)
Sep 25, 2015 44.61 44.70 44.15 44.33 28,218,182 +0.39(+0.88%)
Sep 24, 2015 43.70 44.05 43.44 43.95 29,674,546 -0.12(-0.28%)
Sep 23, 2015 44.34 44.38 43.90 44.07 22,222,090 -0.21(-0.47%)
Sep 22, 2015 44.29 44.42 43.96 44.28 37,891,540 -1.08(-2.38%)
Sep 21, 2015 45.52 45.60 45.17 45.36 23,195,614 -0.02(-0.05%)
Sep 18, 2015 45.67 45.89 45.36 45.38 47,895,004 -1.16(-2.50%)
Sep 17, 2015 46.25 47.08 46.23 46.55 31,203,484 +0.02(+0.05%)
Sep 16, 2015 46.22 46.54 46.14 46.52 36,574,336 +0.70(+1.53%)
Sep 15, 2015 45.43 45.86 45.36 45.82 23,548,736 +0.31(+0.68%)
Sep 14, 2015 45.47 45.54 45.30 45.51 15,796,203 -0.35(-0.76%)
Sep 11, 2015 45.54 45.86 45.45 45.86 16,789,944 -0.01(-0.02%)
Sep 10, 2015 45.61 46.05 45.52 45.87 26,960,252 +0.30(+0.66%)
Sep 09, 2015 46.47 46.49 45.52 45.57 37,820,156 -0.19(-0.40%)
Sep 08, 2015 45.56 45.78 45.41 45.75 27,872,186 +1.30(+2.93%)
Sep 04, 2015 44.53 44.45 44.45 44.45 33,404,510 -1.04(-2.29%)
Sep 03, 2015 45.54 45.84 45.38 45.49 30,459,368 +0.11(+0.24%)
Sep 02, 2015 45.47 45.47 44.90 45.38 30,293,638 +0.66(+1.48%)
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.