MSCI EAFE ETF (NY: EFA )

83.08 +1.61 (+1.98%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 23.12 23.19 22.80 22.84 5,872,228 -0.19(-0.83%)
Jul 30, 2003 23.25 23.25 22.97 23.03 1,406,562 -0.19(-0.83%)
Jul 29, 2003 23.43 23.43 23.17 23.23 1,087,414 -0.10(-0.42%)
Jul 28, 2003 23.26 23.37 23.26 23.32 1,672,759 +0.06(+0.26%)
Jul 25, 2003 23.22 23.32 23.02 23.26 2,535,374 +0.29(+1.26%)
Jul 24, 2003 23.19 23.24 22.97 22.97 2,341,382 +0.04(+0.16%)
Jul 23, 2003 22.81 23.00 22.75 22.94 1,162,989 +0.33(+1.48%)
Jul 22, 2003 22.72 22.77 22.58 22.60 5,200,718 -0.05(-0.24%)
Jul 21, 2003 22.71 22.71 22.59 22.66 1,795,508 -0.17(-0.76%)
Jul 18, 2003 22.61 22.87 22.58 22.83 1,097,041 +0.35(+1.57%)
Jul 17, 2003 22.51 22.62 22.42 22.48 2,767,875 -0.36(-1.56%)
Jul 16, 2003 23.01 23.03 22.70 22.83 2,145,464 -0.17(-0.75%)
Jul 15, 2003 23.32 23.39 22.90 23.01 5,080,857 -0.22(-0.94%)
Jul 14, 2003 23.24 23.46 23.12 23.23 2,319,239 +0.25(+1.08%)
Jul 11, 2003 22.93 23.18 22.82 22.98 6,224,591 -0.05(-0.22%)
Jul 10, 2003 22.88 23.12 22.88 23.03 3,635,785 -0.12(-0.51%)
Jul 09, 2003 23.21 23.28 23.02 23.15 1,020,022 -0.12(-0.52%)
Jul 08, 2003 23.15 23.38 23.12 23.27 1,154,805 -0.11(-0.47%)
Jul 07, 2003 23.23 23.39 23.22 23.38 3,334,447 +0.42(+1.84%)
Jul 03, 2003 22.97 23.04 22.90 22.96 2,335,124 -0.12(-0.54%)
Jul 02, 2003 22.85 23.11 22.82 23.08 2,277,841 +0.45(+1.97%)
Jul 01, 2003 22.44 22.70 22.37 22.63 2,353,897 +0.13(+0.59%)
Jun 30, 2003 22.75 22.75 22.50 22.50 2,589,287 +0.01(+0.03%)
Jun 27, 2003 22.69 22.72 22.48 22.49 2,373,152 -0.17(-0.75%)
Jun 26, 2003 22.65 22.80 22.55 22.66 670,547 +0.10(+0.46%)
Jun 25, 2003 22.80 22.93 22.56 22.56 2,336,087 -0.23(-0.99%)
Jun 24, 2003 22.74 22.83 22.67 22.79 1,403,674 -0.18(-0.79%)
Jun 23, 2003 23.13 23.13 22.86 22.97 1,193,796 -0.26(-1.11%)
Jun 20, 2003 23.33 23.39 23.12 23.23 1,815,245 +0.03(+0.13%)
Jun 19, 2003 23.27 23.33 23.12 23.19 3,119,757 -0.28(-1.19%)
Jun 18, 2003 23.41 23.60 23.41 23.47 1,163,470 -0.07(-0.28%)
Jun 17, 2003 23.64 23.64 23.51 23.54 1,279,962 +0.05(+0.20%)
Jun 16, 2003 23.33 23.54 23.33 23.49 1,093,190 +0.34(+1.46%)
Jun 13, 2003 23.33 23.35 23.09 23.15 2,203,229 -0.14(-0.58%)
Jun 12, 2003 23.31 23.36 23.14 23.29 2,984,492 +0.06(+0.27%)
Jun 11, 2003 22.94 23.27 22.92 23.23 1,126,886 +0.38(+1.65%)
Jun 10, 2003 22.77 22.86 22.69 22.85 859,726 +0.18(+0.81%)
Jun 09, 2003 22.73 22.83 22.59 22.67 1,451,329 -0.16(-0.72%)
Jun 06, 2003 22.93 23.03 22.71 22.83 2,910,842 +0.14(+0.60%)
Jun 05, 2003 22.58 22.74 22.50 22.69 2,328,385 +0.23(+1.01%)
Jun 04, 2003 22.22 22.55 22.22 22.47 1,476,360 +0.13(+0.60%)
Jun 03, 2003 22.28 22.35 22.14 22.33 2,334,643 +0.05(+0.24%)
Jun 02, 2003 22.30 22.51 22.20 22.28 2,235,962 +0.21(+0.93%)
May 30, 2003 22.10 22.21 22.02 22.07 2,641,756 +0.04(+0.19%)
May 29, 2003 21.96 22.20 21.95 22.03 953,593 +0.10(+0.47%)
May 28, 2003 21.83 22.01 21.80 21.93 1,286,219 +0.10(+0.48%)
May 27, 2003 21.53 21.87 21.49 21.82 1,225,567 +0.19(+0.86%)
May 23, 2003 21.55 21.68 21.48 21.64 1,015,208 +0.12(+0.57%)
May 22, 2003 21.37 21.68 21.33 21.51 2,141,132 +0.28(+1.34%)
May 21, 2003 21.26 21.31 21.15 21.23 2,149,797 -0.22(-1.04%)
May 20, 2003 21.34 21.50 21.30 21.45 1,113,408 +0.21(+1.00%)
May 19, 2003 21.60 21.63 21.21 21.24 1,085,488 -0.59(-2.70%)
May 16, 2003 21.67 21.86 21.63 21.83 736,495 +0.27(+1.23%)
May 15, 2003 21.66 21.66 21.50 21.56 982,475 +0.04(+0.17%)
May 14, 2003 21.70 21.70 21.47 21.53 838,064 +0.01(+0.03%)
May 13, 2003 21.38 21.62 21.38 21.52 1,527,867 -0.00(-0.01%)
May 12, 2003 21.40 21.61 21.29 21.52 1,380,568 +0.17(+0.80%)
May 09, 2003 21.15 21.42 21.15 21.35 1,536,050 +0.27(+1.26%)
May 08, 2003 21.14 21.27 21.02 21.09 1,722,340 -0.32(-1.50%)
May 07, 2003 21.47 21.49 21.33 21.41 1,072,973 -0.20(-0.92%)
May 06, 2003 21.38 21.73 21.38 21.61 1,296,809 +0.45(+2.11%)
May 05, 2003 21.21 21.27 21.11 21.16 1,738,707 +0.16(+0.76%)
May 02, 2003 20.76 21.06 20.68 21.00 1,249,635 +0.18(+0.87%)
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.