MSCI EAFE ETF (NY: EFA )

81.47 -0.26 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 50.65 50.77 50.40 50.46 36,543,444 -0.54(-1.06%)
Apr 29, 2015 51.06 51.23 50.80 51.00 25,655,540 -0.45(-0.87%)
Apr 28, 2015 51.26 51.46 51.10 51.45 18,147,816 +0.06(+0.12%)
Apr 27, 2015 51.42 51.64 51.34 51.39 24,146,510 +0.25(+0.49%)
Apr 24, 2015 51.04 51.22 50.83 51.14 14,617,002 +0.30(+0.58%)
Apr 23, 2015 50.37 50.92 50.34 50.84 16,133,174 +0.19(+0.37%)
Apr 22, 2015 50.57 50.67 50.32 50.65 11,566,883 +0.10(+0.20%)
Apr 21, 2015 50.11 50.68 50.45 50.55 14,098,296 +0.45(+0.89%)
Apr 20, 2015 50.08 50.25 50.05 50.11 16,550,623 +0.05(+0.11%)
Apr 17, 2015 50.03 50.11 49.84 50.05 24,785,196 -0.64(-1.26%)
Apr 16, 2015 50.61 50.83 50.39 50.69 23,013,828 +0.14(+0.27%)
Apr 15, 2015 50.46 50.64 50.25 50.55 17,411,512 +0.23(+0.45%)
Apr 14, 2015 50.26 50.36 50.17 50.33 18,359,506 +0.37(+0.74%)
Apr 13, 2015 50.05 50.17 49.86 49.95 19,834,162 -0.32(-0.63%)
Apr 10, 2015 50.07 50.28 50.02 50.27 16,693,448 +0.10(+0.20%)
Apr 09, 2015 50.15 50.18 49.93 50.17 23,382,726 +0.07(+0.14%)
Apr 08, 2015 50.38 50.40 49.89 50.11 21,283,376 +0.21(+0.43%)
Apr 07, 2015 50.04 50.26 49.87 49.89 18,113,106 -0.07(-0.14%)
Apr 06, 2015 49.76 50.19 49.63 49.96 21,489,380 +0.50(+1.01%)
Apr 02, 2015 49.32 49.46 49.46 49.46 20,557,076 +0.42(+0.87%)
Apr 01, 2015 49.06 49.06 48.69 49.04 40,735,360 +0.35(+0.72%)
Mar 31, 2015 48.66 48.97 48.61 48.69 36,531,184 -0.77(-1.55%)
Mar 30, 2015 49.42 49.57 49.40 49.45 36,218,828 +0.03(+0.06%)
Mar 27, 2015 49.30 49.47 49.18 49.42 21,874,420 +0.13(+0.26%)
Mar 26, 2015 49.30 49.41 48.97 49.29 32,085,590 -0.43(-0.87%)
Mar 25, 2015 50.14 50.22 49.70 49.73 23,531,042 -0.24(-0.47%)
Mar 24, 2015 50.16 50.23 49.96 49.96 23,773,178 -0.11(-0.21%)
Mar 23, 2015 49.98 50.17 49.86 50.07 18,397,568 +0.25(+0.50%)
Mar 20, 2015 49.56 50.00 49.40 49.82 37,944,188 +1.08(+2.21%)
Mar 19, 2015 48.74 48.87 48.61 48.74 26,564,420 -0.58(-1.17%)
Mar 18, 2015 48.28 49.39 48.26 49.32 37,287,096 +1.03(+2.14%)
Mar 17, 2015 48.16 48.35 48.03 48.29 21,448,122 -0.12(-0.25%)
Mar 16, 2015 48.20 48.48 48.18 48.41 20,862,134 +0.54(+1.13%)
Mar 13, 2015 47.76 47.91 47.56 47.87 21,453,378 -0.28(-0.58%)
Mar 12, 2015 48.10 48.16 47.90 48.15 21,565,350 +0.59(+1.24%)
Mar 11, 2015 47.52 47.66 47.34 47.56 26,239,228 +0.12(+0.26%)
Mar 10, 2015 47.69 47.78 47.41 47.44 27,651,568 -1.05(-2.17%)
Mar 09, 2015 48.39 48.55 48.33 48.49 15,695,991 +0.08(+0.16%)
Mar 06, 2015 48.70 48.80 48.37 48.41 31,685,294 -0.67(-1.36%)
Mar 05, 2015 49.12 49.23 48.99 49.08 20,482,884 +0.11(+0.23%)
Mar 04, 2015 48.89 49.01 48.63 48.97 20,593,814 -0.20(-0.40%)
Mar 03, 2015 49.29 49.36 49.06 49.17 16,559,807 -0.30(-0.61%)
Mar 02, 2015 49.38 49.48 49.29 49.47 28,070,490 +0.08(+0.15%)
Feb 27, 2015 49.42 49.58 49.34 49.39 30,262,410 +0.02(+0.05%)
Feb 26, 2015 49.39 49.50 49.26 49.37 16,858,484 -0.14(-0.28%)
Feb 25, 2015 49.39 49.57 49.33 49.51 13,476,225 +0.04(+0.08%)
Feb 24, 2015 49.15 49.54 49.06 49.47 21,580,094 +0.30(+0.62%)
Feb 23, 2015 49.07 49.25 49.04 49.17 17,689,092 -0.17(-0.35%)
Feb 20, 2015 48.74 49.52 48.66 49.34 45,680,024 +0.46(+0.93%)
Feb 19, 2015 48.82 49.07 48.79 48.88 22,525,912 +0.06(+0.12%)
Feb 18, 2015 48.68 48.97 48.59 48.82 22,113,078 +0.29(+0.59%)
Feb 17, 2015 48.33 48.63 48.21 48.54 18,004,270 +0.11(+0.24%)
Feb 13, 2015 48.30 48.42 48.42 48.42 23,617,334 +0.32(+0.66%)
Feb 12, 2015 47.69 48.11 47.69 48.10 21,964,016 +0.74(+1.55%)
Feb 11, 2015 47.31 47.47 47.13 47.37 21,622,266 -0.26(-0.54%)
Feb 10, 2015 47.49 47.66 47.28 47.63 18,850,712 +0.43(+0.92%)
Feb 09, 2015 47.03 47.33 47.03 47.19 21,009,538 -0.23(-0.48%)
Feb 06, 2015 47.56 47.72 47.28 47.42 24,422,694 -0.60(-1.25%)
Feb 05, 2015 47.68 48.03 47.61 48.02 31,544,240 +0.65(+1.38%)
Feb 04, 2015 47.51 47.76 47.33 47.37 23,004,502 -0.39(-0.83%)
Feb 03, 2015 47.30 47.85 47.28 47.76 36,481,384 +0.75(+1.60%)
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.