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 (%)
Nov 30, 2007 52.28 52.29 51.39 51.71 22,524,382 +0.28(+0.55%)
Nov 29, 2007 51.17 51.72 51.17 51.43 13,600,164 -0.42(-0.82%)
Nov 28, 2007 50.73 52.12 50.51 51.86 20,294,368 +1.43(+2.84%)
Nov 27, 2007 50.47 50.56 49.93 50.42 17,136,368 +0.67(+1.35%)
Nov 26, 2007 50.62 50.79 49.65 49.75 15,853,645 -0.79(-1.57%)
Nov 23, 2007 50.04 50.56 50.04 50.54 5,823,856 +1.24(+2.52%)
Nov 21, 2007 49.47 49.85 49.08 49.30 17,805,204 -1.14(-2.26%)
Nov 20, 2007 50.03 50.61 49.88 50.44 18,691,858 +1.10(+2.24%)
Nov 19, 2007 50.48 50.48 48.61 49.34 19,883,102 -1.34(-2.64%)
Nov 16, 2007 50.84 50.84 50.26 50.68 21,535,536 +0.16(+0.32%)
Nov 15, 2007 50.82 51.03 50.19 50.52 17,255,904 -0.80(-1.57%)
Nov 14, 2007 52.19 52.19 51.18 51.32 15,583,969 -0.12(-0.24%)
Nov 13, 2007 50.79 51.57 50.79 51.45 10,715,157 +1.35(+2.69%)
Nov 12, 2007 50.36 50.82 50.04 50.10 11,819,936 -0.84(-1.64%)
Nov 09, 2007 51.58 51.58 50.79 50.94 13,306,572 -1.01(-1.94%)
Nov 08, 2007 51.73 52.21 51.44 51.95 15,835,934 +0.09(+0.18%)
Nov 07, 2007 52.35 52.62 51.69 51.85 12,766,326 -0.92(-1.74%)
Nov 06, 2007 52.37 52.77 52.32 52.77 10,573,981 +0.79(+1.51%)
Nov 05, 2007 52.03 52.21 51.75 51.98 10,931,426 -0.84(-1.59%)
Nov 02, 2007 52.53 52.82 52.18 52.82 15,339,170 +0.29(+0.56%)
Nov 01, 2007 52.82 52.91 52.35 52.53 15,103,299 -1.13(-2.10%)
Oct 31, 2007 53.20 53.91 53.12 53.66 14,041,984 +0.75(+1.41%)
Oct 30, 2007 52.97 53.19 52.88 52.91 13,394,436 -0.42(-0.79%)
Oct 29, 2007 53.14 53.41 53.08 53.34 9,218,392 +0.39(+0.73%)
Oct 26, 2007 52.62 52.99 52.51 52.95 9,616,004 +0.94(+1.81%)
Oct 25, 2007 51.91 52.01 51.58 52.01 13,689,355 +0.24(+0.46%)
Oct 24, 2007 51.65 51.80 51.00 51.77 15,753,790 -0.11(-0.22%)
Oct 23, 2007 51.81 51.98 51.48 51.88 11,387,464 +0.72(+1.41%)
Oct 22, 2007 50.68 51.17 50.67 51.16 10,757,011 -0.06(-0.12%)
Oct 19, 2007 52.10 52.10 51.19 51.22 14,813,872 -1.15(-2.20%)
Oct 18, 2007 52.13 52.44 52.10 52.38 6,297,923 +0.12(+0.24%)
Oct 17, 2007 52.32 52.41 51.83 52.25 10,927,488 +0.55(+1.06%)
Oct 16, 2007 51.88 51.96 51.67 51.70 11,857,360 -0.81(-1.54%)
Oct 15, 2007 52.89 52.92 52.26 52.51 8,709,673 -0.43(-0.81%)
Oct 12, 2007 52.68 53.03 52.62 52.94 6,950,670 +0.23(+0.44%)
Oct 11, 2007 53.35 53.35 52.51 52.71 11,317,152 +0.24(+0.46%)
Oct 10, 2007 52.16 52.56 51.86 52.47 9,613,018 -0.10(-0.19%)
Oct 09, 2007 52.08 52.59 52.08 52.57 7,695,755 +0.58(+1.11%)
Oct 08, 2007 51.49 53.10 51.46 51.99 6,025,006 -0.49(-0.93%)
Oct 05, 2007 52.13 52.62 52.13 52.48 8,711,693 +0.53(+1.02%)
Oct 04, 2007 51.94 52.10 51.74 51.95 4,883,808 +0.18(+0.35%)
Oct 03, 2007 51.99 52.01 51.68 51.76 10,934,622 -0.24(-0.46%)
Oct 02, 2007 52.10 52.14 51.78 52.00 9,292,454 -0.13(-0.25%)
Oct 01, 2007 51.57 52.32 51.51 52.13 13,545,607 +0.66(+1.28%)
Sep 28, 2007 51.46 51.68 51.21 51.47 20,240,484 +0.08(+0.16%)
Sep 27, 2007 51.37 51.43 50.15 51.39 9,705,271 +0.67(+1.33%)
Sep 26, 2007 50.76 50.87 50.51 50.72 8,873,133 +0.25(+0.49%)
Sep 25, 2007 50.11 50.51 50.11 50.47 7,486,841 +0.06(+0.12%)
Sep 24, 2007 50.64 51.05 50.33 50.41 9,469,722 +0.11(+0.22%)
Sep 21, 2007 50.39 50.61 50.29 50.29 9,321,630 +0.22(+0.44%)
Sep 20, 2007 50.21 50.40 49.86 50.08 12,120,245 -0.04(-0.09%)
Sep 19, 2007 50.17 50.43 49.97 50.12 10,985,129 +0.45(+0.90%)
Sep 18, 2007 48.48 49.74 48.31 49.67 16,079,823 +1.56(+3.25%)
Sep 17, 2007 48.33 48.51 47.94 48.11 9,256,514 -0.69(-1.40%)
Sep 14, 2007 48.54 48.94 48.47 48.79 8,398,819 -0.29(-0.58%)
Sep 13, 2007 49.06 49.28 48.90 49.08 11,564,034 +0.21(+0.42%)
Sep 12, 2007 48.59 49.04 48.54 48.87 7,959,188 +0.05(+0.10%)
Sep 11, 2007 48.38 48.84 48.32 48.82 11,622,195 +0.83(+1.73%)
Sep 10, 2007 48.33 48.36 47.61 47.99 6,736,234 -0.20(-0.41%)
Sep 07, 2007 48.29 48.44 48.01 48.19 12,509,136 -0.59(-1.21%)
Sep 06, 2007 48.64 49.04 48.14 48.79 7,942,584 +0.18(+0.37%)
Sep 05, 2007 48.70 48.75 48.39 48.60 11,795,789 -0.72(-1.45%)
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.