MSCI EAFE ETF (NY: EFA )

79.91 -0.13 (-0.16%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 49.00 49.05 48.88 48.92 11,025,981 -0.40(-0.81%)
Nov 26, 2014 49.19 49.32 49.32 49.32 12,803,305 +0.19(+0.39%)
Nov 25, 2014 49.05 49.18 48.94 49.13 23,923,958 +0.08(+0.17%)
Nov 24, 2014 48.97 49.05 48.87 49.04 21,795,640 +0.28(+0.58%)
Nov 21, 2014 48.94 48.97 48.60 48.76 29,319,348 +0.42(+0.87%)
Nov 20, 2014 48.14 48.47 48.12 48.34 21,575,658 -0.29(-0.60%)
Nov 19, 2014 48.64 48.80 48.42 48.63 18,193,580 -0.15(-0.30%)
Nov 18, 2014 48.61 48.86 48.57 48.77 25,762,854 +0.53(+1.09%)
Nov 17, 2014 48.04 48.29 48.02 48.25 14,655,064 -0.19(-0.39%)
Nov 14, 2014 48.07 48.46 48.06 48.44 17,486,912 +0.07(+0.14%)
Nov 13, 2014 48.19 48.47 48.16 48.37 24,401,498 +0.23(+0.48%)
Nov 12, 2014 48.02 48.22 48.01 48.14 13,042,255 -0.41(-0.85%)
Nov 11, 2014 48.38 48.61 48.29 48.55 16,184,336 +0.29(+0.60%)
Nov 10, 2014 48.23 48.32 48.09 48.26 13,388,274 +0.21(+0.45%)
Nov 07, 2014 47.86 48.06 47.69 48.05 14,324,418 +0.02(+0.05%)
Nov 06, 2014 48.18 48.30 47.90 48.03 17,821,722 -0.26(-0.54%)
Nov 05, 2014 48.30 48.35 48.07 48.29 17,048,660 +0.09(+0.19%)
Nov 04, 2014 48.12 48.22 47.90 48.19 16,667,071 -0.28(-0.57%)
Nov 03, 2014 48.56 48.63 48.32 48.47 18,816,154 -0.42(-0.86%)
Oct 31, 2014 48.71 48.91 48.57 48.89 29,806,498 +0.89(+1.85%)
Oct 30, 2014 47.51 48.15 47.46 48.00 19,092,224 +0.34(+0.72%)
Oct 29, 2014 48.16 48.25 47.51 47.66 28,491,924 -0.37(-0.76%)
Oct 28, 2014 47.80 48.03 47.74 48.03 19,167,152 +0.72(+1.52%)
Oct 27, 2014 47.15 47.52 47.08 47.31 23,333,732 -0.27(-0.56%)
Oct 24, 2014 47.44 47.59 47.30 47.57 16,025,202 +0.26(+0.55%)
Oct 23, 2014 47.26 47.56 47.21 47.31 22,363,968 +0.45(+0.96%)
Oct 22, 2014 47.18 47.31 46.83 46.86 18,289,744 -0.34(-0.73%)
Oct 21, 2014 46.89 47.25 46.86 47.21 22,040,450 +0.56(+1.20%)
Oct 20, 2014 46.31 46.73 46.29 46.65 30,080,418 +0.29(+0.63%)
Oct 17, 2014 46.22 46.48 46.08 46.36 29,816,142 +0.85(+1.86%)
Oct 16, 2014 44.86 45.94 44.81 45.51 64,103,516 -0.43(-0.93%)
Oct 15, 2014 46.21 45.99 45.08 45.94 48,795,784 -0.28(-0.60%)
Oct 14, 2014 46.44 46.60 46.13 46.21 29,159,608 +0.11(+0.25%)
Oct 13, 2014 46.67 46.79 46.08 46.10 21,404,600 -0.06(-0.13%)
Oct 10, 2014 46.64 46.77 46.14 46.16 34,551,672 -0.70(-1.50%)
Oct 09, 2014 47.69 47.79 46.81 46.86 31,149,368 -1.29(-2.68%)
Oct 08, 2014 47.46 48.23 47.28 48.16 23,951,028 +0.75(+1.58%)
Oct 07, 2014 47.90 47.93 47.40 47.41 20,426,604 -0.82(-1.70%)
Oct 06, 2014 48.18 48.29 47.91 48.22 21,732,148 +0.31(+0.64%)
Oct 03, 2014 47.85 47.98 47.73 47.92 14,541,625 +0.00(+0.00%)
Oct 02, 2014 48.17 48.22 47.47 47.92 28,368,660 -0.52(-1.07%)
Oct 01, 2014 48.74 48.80 48.34 48.44 28,504,148 -0.58(-1.19%)
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%)
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.