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 (%)
Feb 26, 2010 33.95 34.37 33.76 34.22 30,310,140 +0.21(+0.61%)
Feb 25, 2010 33.55 34.02 33.48 34.02 28,511,606 -0.21(-0.61%)
Feb 24, 2010 34.06 34.43 33.97 34.22 24,276,520 +0.21(+0.63%)
Feb 23, 2010 34.34 34.50 33.90 34.01 27,734,198 -0.49(-1.41%)
Feb 22, 2010 34.62 34.67 34.41 34.50 22,173,636 +0.07(+0.19%)
Feb 19, 2010 34.17 34.52 34.07 34.43 24,705,670 -0.21(-0.62%)
Feb 18, 2010 34.35 34.70 34.35 34.65 21,141,666 +0.20(+0.57%)
Feb 17, 2010 34.56 34.65 34.31 34.45 30,260,664 +0.05(+0.13%)
Feb 16, 2010 33.81 34.48 33.70 34.41 30,123,506 +0.75(+2.22%)
Feb 12, 2010 33.37 33.66 33.66 33.66 29,204,334 -0.29(-0.86%)
Feb 11, 2010 33.52 34.01 33.27 33.95 29,822,974 +0.31(+0.93%)
Feb 10, 2010 33.67 33.79 33.31 33.64 36,134,652 -0.21(-0.63%)
Feb 09, 2010 33.55 34.16 33.23 33.85 47,372,492 +1.03(+3.15%)
Feb 08, 2010 33.15 33.46 32.81 32.82 29,577,960 -0.66(-1.98%)
Feb 05, 2010 33.36 33.48 32.48 33.48 66,182,640 -0.06(-0.17%)
Feb 04, 2010 34.30 34.34 33.52 33.54 49,510,184 -1.42(-4.07%)
Feb 03, 2010 35.11 35.25 34.78 34.97 31,096,870 -0.37(-1.05%)
Feb 02, 2010 35.01 35.42 34.89 35.34 30,319,358 +0.71(+2.04%)
Feb 01, 2010 34.60 34.81 34.13 34.63 35,557,144 +0.50(+1.46%)
Jan 29, 2010 34.68 34.88 34.04 34.13 44,465,788 -0.50(-1.45%)
Jan 28, 2010 35.25 35.25 34.37 34.63 40,193,756 -0.59(-1.68%)
Jan 27, 2010 35.04 35.26 34.72 35.23 41,751,788 -0.04(-0.11%)
Jan 26, 2010 35.15 35.56 35.06 35.27 34,032,540 -0.20(-0.57%)
Jan 25, 2010 35.68 35.76 35.38 35.47 31,122,666 +0.43(+1.23%)
Jan 22, 2010 35.58 35.81 34.99 35.04 42,176,908 -0.70(-1.95%)
Jan 21, 2010 36.45 36.54 35.50 35.73 35,329,868 -0.78(-2.14%)
Jan 20, 2010 36.66 36.68 36.17 36.51 37,683,780 -0.96(-2.55%)
Jan 19, 2010 37.00 37.52 36.97 37.47 26,917,678 +0.36(+0.98%)
Jan 15, 2010 37.41 37.11 37.11 37.11 29,645,284 -0.59(-1.57%)
Jan 14, 2010 37.40 37.72 37.40 37.70 20,544,708 +0.29(+0.76%)
Jan 13, 2010 37.26 37.53 37.03 37.41 23,748,830 +0.31(+0.84%)
Jan 12, 2010 37.15 37.32 36.81 37.10 29,257,806 -0.44(-1.18%)
Jan 11, 2010 37.61 37.63 37.38 37.54 19,045,504 +0.31(+0.82%)
Jan 08, 2010 37.01 37.28 36.90 37.24 19,720,472 +0.29(+0.79%)
Jan 07, 2010 36.84 36.97 36.66 36.94 16,768,711 -0.14(-0.39%)
Jan 06, 2010 36.87 37.13 36.86 37.09 18,277,750 +0.16(+0.42%)
Jan 05, 2010 36.99 37.14 36.75 36.93 22,067,054 +0.03(+0.09%)
Jan 04, 2010 36.70 37.03 36.69 36.90 28,530,780 +0.94(+2.62%)
Dec 31, 2009 36.37 35.95 35.95 35.95 21,360,864 -0.25(-0.70%)
Dec 30, 2009 36.03 36.21 35.94 36.21 19,320,222 -0.15(-0.41%)
Dec 29, 2009 36.55 36.55 36.22 36.36 16,371,519 +0.06(+0.16%)
Dec 28, 2009 36.33 36.33 36.18 36.30 18,084,210 +0.16(+0.43%)
Dec 24, 2009 36.14 36.20 36.07 36.14 7,655,567 +0.14(+0.40%)
Dec 23, 2009 35.87 36.00 35.71 36.00 16,425,655 +0.33(+0.91%)
Dec 22, 2009 35.62 35.76 35.50 35.68 23,967,994 +0.14(+0.40%)
Dec 21, 2009 35.42 35.63 35.38 35.53 23,302,090 +0.19(+0.53%)
Dec 18, 2009 35.41 35.49 34.95 35.35 29,119,972 +0.08(+0.24%)
Dec 17, 2009 35.46 35.53 35.17 35.26 31,564,932 -0.85(-2.36%)
Dec 16, 2009 36.04 36.30 36.00 36.11 26,856,990 +0.42(+1.17%)
Dec 15, 2009 35.64 35.91 35.61 35.70 25,151,038 -0.40(-1.11%)
Dec 14, 2009 36.04 36.11 35.98 36.10 35,975,560 +0.35(+0.97%)
Dec 11, 2009 35.87 35.93 35.66 35.75 35,368,584 -0.01(-0.04%)
Dec 10, 2009 35.84 35.95 35.30 35.76 19,285,266 +0.11(+0.31%)
Dec 09, 2009 35.61 35.77 35.27 35.65 25,498,340 -0.05(-0.13%)
Dec 08, 2009 35.96 35.97 35.60 35.70 25,672,746 -0.63(-1.74%)
Dec 07, 2009 36.30 36.63 36.26 36.33 20,258,066 -0.21(-0.58%)
Dec 04, 2009 36.97 37.17 36.29 36.54 27,712,660 -0.12(-0.32%)
Dec 03, 2009 36.95 37.14 36.55 36.66 24,379,392 -0.08(-0.23%)
Dec 02, 2009 36.66 36.94 36.58 36.74 20,222,334 +0.06(+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.