MSCI EAFE ETF (NY: EFA )

82.41 +0.15 (+0.18%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 49.70 49.94 49.10 49.17 18,407,092 -0.06(-0.13%)
Jul 30, 2007 49.08 49.41 48.83 49.23 14,478,704 +0.86(+1.78%)
Jul 27, 2007 49.00 49.22 48.31 48.37 15,865,247 -0.68(-1.38%)
Jul 26, 2007 50.50 50.50 48.62 49.05 21,919,800 -1.69(-3.33%)
Jul 25, 2007 51.07 51.10 50.37 50.74 14,232,224 -0.14(-0.27%)
Jul 24, 2007 51.51 51.51 50.64 50.88 15,737,826 -0.78(-1.51%)
Jul 23, 2007 51.71 51.88 51.59 51.66 8,051,719 +0.31(+0.61%)
Jul 20, 2007 51.84 51.88 51.20 51.35 9,029,046 -0.54(-1.03%)
Jul 19, 2007 52.01 52.14 51.83 51.88 8,965,944 +0.29(+0.57%)
Jul 18, 2007 51.59 51.77 51.23 51.59 16,081,807 -0.18(-0.35%)
Jul 17, 2007 51.88 52.01 51.77 51.77 6,428,443 -0.17(-0.34%)
Jul 16, 2007 52.06 52.15 51.89 51.94 5,622,182 -0.12(-0.23%)
Jul 13, 2007 51.78 55.27 51.77 52.06 8,395,645 -0.04(-0.07%)
Jul 12, 2007 51.48 52.21 51.48 52.10 8,061,513 +0.72(+1.39%)
Jul 11, 2007 51.09 51.41 51.01 51.38 8,749,774 +0.48(+0.94%)
Jul 10, 2007 51.25 51.39 50.85 50.90 9,244,633 -0.63(-1.22%)
Jul 09, 2007 51.58 51.66 51.47 51.53 9,651,055 +0.12(+0.24%)
Jul 06, 2007 51.17 51.44 51.07 51.41 5,313,348 +0.37(+0.72%)
Jul 05, 2007 51.22 51.28 50.87 51.04 9,977,031 -0.26(-0.50%)
Jul 03, 2007 51.20 51.47 51.13 51.30 3,444,771 +0.24(+0.48%)
Jul 02, 2007 50.75 51.08 50.59 51.05 10,203,482 +0.73(+1.45%)
Jun 29, 2007 50.32 50.57 50.06 50.32 16,453,573 +0.32(+0.64%)
Jun 28, 2007 50.02 50.29 49.91 50.01 12,513,727 +0.09(+0.17%)
Jun 27, 2007 49.39 49.94 49.36 49.92 9,942,697 +0.36(+0.72%)
Jun 26, 2007 50.11 50.16 49.56 49.56 13,417,533 -0.25(-0.50%)
Jun 25, 2007 49.88 50.28 49.65 49.81 10,004,463 -0.01(-0.03%)
Jun 22, 2007 50.34 50.37 49.72 49.83 12,237,333 -0.70(-1.38%)
Jun 21, 2007 50.16 50.75 50.01 50.52 7,960,601 +0.45(+0.91%)
Jun 20, 2007 50.88 50.93 50.04 50.07 8,277,585 -0.60(-1.18%)
Jun 19, 2007 50.54 50.73 50.46 50.67 5,710,240 +0.05(+0.10%)
Jun 18, 2007 50.72 50.77 50.46 50.62 6,955,553 +0.28(+0.56%)
Jun 15, 2007 50.49 50.66 50.34 50.34 7,818,557 +0.41(+0.81%)
Jun 14, 2007 49.65 50.00 49.60 49.93 11,410,048 +0.37(+0.74%)
Jun 13, 2007 49.10 49.62 49.04 49.56 13,031,732 +0.64(+1.30%)
Jun 12, 2007 49.27 49.60 48.90 48.93 10,481,078 -0.80(-1.60%)
Jun 11, 2007 49.52 49.93 49.43 49.73 5,732,777 +0.08(+0.16%)
Jun 08, 2007 49.25 49.70 49.07 49.65 8,298,737 +0.54(+1.09%)
Jun 07, 2007 49.12 49.96 49.02 49.11 16,091,483 -0.85(-1.71%)
Jun 06, 2007 50.50 50.53 49.89 49.96 8,753,029 -0.73(-1.44%)
Jun 05, 2007 50.88 50.92 50.47 50.69 6,455,179 -0.26(-0.51%)
Jun 04, 2007 50.80 50.96 50.80 50.95 7,816,310 +0.14(+0.27%)
Jun 01, 2007 50.69 50.84 50.66 50.82 5,470,435 +0.33(+0.65%)
May 31, 2007 50.41 50.55 50.34 50.49 14,955,943 +0.25(+0.50%)
May 30, 2007 49.60 50.24 49.57 50.24 8,425,734 +0.21(+0.42%)
May 29, 2007 50.17 50.26 49.81 50.03 8,556,051 +0.06(+0.12%)
May 25, 2007 49.81 49.96 49.71 49.96 9,971,823 +0.32(+0.64%)
May 24, 2007 50.14 50.24 49.50 49.65 9,733,308 -0.48(-0.96%)
May 23, 2007 50.37 50.46 50.05 50.12 17,789,398 +0.26(+0.51%)
May 22, 2007 50.09 50.12 49.87 49.87 5,786,745 +0.04(+0.09%)
May 21, 2007 49.94 50.02 49.81 49.83 12,282,638 -0.24(-0.47%)
May 18, 2007 49.93 50.16 49.83 50.06 6,127,512 +0.39(+0.78%)
May 17, 2007 49.64 49.79 49.51 49.68 6,208,193 -0.26(-0.51%)
May 16, 2007 49.92 49.97 49.59 49.93 8,663,546 +0.07(+0.15%)
May 15, 2007 49.67 50.19 49.61 49.86 10,284,475 +0.09(+0.18%)
May 14, 2007 50.27 50.27 49.55 49.77 9,088,828 -0.19(-0.37%)
May 11, 2007 49.43 49.99 49.43 49.96 8,411,742 +0.83(+1.69%)
May 10, 2007 49.72 49.84 49.01 49.13 11,411,659 -0.99(-1.98%)
May 09, 2007 49.89 50.15 49.81 50.12 12,387,456 +0.27(+0.55%)
May 08, 2007 49.88 49.88 49.57 49.84 14,256,730 -0.41(-0.82%)
May 07, 2007 50.27 50.34 50.22 50.26 7,459,121 +0.07(+0.15%)
May 04, 2007 49.97 50.19 49.97 50.18 10,279,570 +0.47(+0.94%)
May 03, 2007 49.67 49.71 49.48 49.71 8,859,512 +0.07(+0.14%)
May 02, 2007 49.41 49.69 49.35 49.65 10,217,378 +0.37(+0.76%)
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.