MSCI EAFE ETF (NY: EFA )

79.86 -0.18 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 33.48 33.59 33.10 33.47 59,407,164 +0.14(+0.42%)
May 30, 2012 33.62 33.63 33.30 33.33 27,607,566 -0.81(-2.36%)
May 29, 2012 34.13 34.30 33.86 34.14 31,448,974 +0.43(+1.27%)
May 25, 2012 33.66 33.89 33.66 33.71 19,114,404 -0.12(-0.35%)
May 24, 2012 34.01 34.10 33.63 33.83 38,964,024 -0.22(-0.66%)
May 23, 2012 33.94 34.06 33.47 34.06 60,318,240 -0.28(-0.82%)
May 22, 2012 34.48 34.75 34.19 34.34 24,204,298 -0.13(-0.37%)
May 21, 2012 33.99 34.48 33.91 34.46 31,827,984 +0.74(+2.20%)
May 18, 2012 34.12 34.13 33.42 33.72 30,547,232 -0.25(-0.72%)
May 17, 2012 34.34 34.39 33.96 33.97 37,774,784 -0.42(-1.22%)
May 16, 2012 34.74 34.92 34.36 34.39 34,218,352 -0.34(-0.99%)
May 15, 2012 34.97 35.15 34.69 34.73 25,698,494 -0.44(-1.26%)
May 14, 2012 35.30 35.45 35.17 35.17 31,567,572 -0.69(-1.92%)
May 11, 2012 35.66 36.17 35.66 35.86 20,678,322 -0.22(-0.62%)
May 10, 2012 36.27 36.32 36.03 36.08 21,842,276 +0.17(+0.47%)
May 09, 2012 35.63 36.11 35.47 35.91 44,364,616 -0.42(-1.16%)
May 08, 2012 36.47 36.50 35.95 36.33 30,052,122 -0.57(-1.54%)
May 07, 2012 36.64 36.94 36.61 36.90 31,221,362 +0.27(+0.73%)
May 04, 2012 37.01 37.06 36.60 36.64 28,573,006 -0.57(-1.53%)
May 03, 2012 37.46 37.52 37.13 37.20 20,346,048 -0.33(-0.88%)
May 02, 2012 37.36 37.59 37.22 37.53 22,672,158 -0.29(-0.78%)
May 01, 2012 37.59 38.00 37.55 37.83 22,025,270 +0.15(+0.41%)
Apr 30, 2012 37.72 37.74 37.52 37.67 24,062,712 -0.22(-0.57%)
Apr 27, 2012 37.85 37.96 37.66 37.89 21,062,796 +0.15(+0.41%)
Apr 26, 2012 37.36 37.80 37.32 37.74 19,158,734 +0.22(+0.60%)
Apr 25, 2012 37.44 37.55 37.27 37.51 30,566,556 +0.50(+1.36%)
Apr 24, 2012 36.87 37.18 36.85 37.01 20,729,470 +0.29(+0.80%)
Apr 23, 2012 36.73 36.80 36.47 36.71 34,105,256 -0.75(-2.00%)
Apr 20, 2012 37.37 37.59 37.35 37.46 22,113,738 +0.36(+0.96%)
Apr 19, 2012 37.31 37.52 36.92 37.10 39,753,724 -0.22(-0.60%)
Apr 18, 2012 37.27 37.50 37.20 37.33 28,256,446 -0.20(-0.52%)
Apr 17, 2012 37.28 37.62 37.14 37.53 18,490,442 +0.59(+1.59%)
Apr 16, 2012 36.96 37.09 36.65 36.94 29,173,506 +0.27(+0.73%)
Apr 13, 2012 37.06 37.06 36.62 36.67 38,670,508 -0.71(-1.90%)
Apr 12, 2012 36.89 37.43 36.88 37.38 29,996,742 +0.67(+1.82%)
Apr 11, 2012 36.90 36.96 36.67 36.71 32,775,680 +0.50(+1.39%)
Apr 10, 2012 36.87 36.98 36.20 36.21 36,547,624 -0.79(-2.14%)
Apr 09, 2012 36.77 37.12 36.75 37.00 18,477,268 -0.16(-0.43%)
Apr 05, 2012 37.06 37.38 37.05 37.16 19,271,188 -0.22(-0.60%)
Apr 04, 2012 37.49 37.57 37.18 37.39 29,001,294 -0.86(-2.24%)
Apr 03, 2012 38.70 38.72 38.02 38.24 29,733,620 -0.68(-1.75%)
Apr 02, 2012 38.30 39.03 38.22 38.92 36,289,360 +0.45(+1.17%)
Mar 30, 2012 38.44 38.51 38.20 38.47 31,875,896 +0.34(+0.90%)
Mar 29, 2012 38.00 38.17 37.83 38.13 36,879,420 -0.25(-0.64%)
Mar 28, 2012 38.65 38.68 38.18 38.37 29,175,074 -0.27(-0.69%)
Mar 27, 2012 38.94 38.94 38.63 38.64 21,153,304 -0.25(-0.63%)
Mar 26, 2012 38.68 38.91 38.67 38.89 28,480,698 +0.49(+1.28%)
Mar 23, 2012 38.09 38.40 37.89 38.39 21,083,794 +0.27(+0.70%)
Mar 22, 2012 37.99 38.20 37.94 38.13 24,406,972 -0.26(-0.68%)
Mar 21, 2012 38.50 38.52 38.23 38.39 23,704,754 -0.26(-0.66%)
Mar 20, 2012 38.56 38.70 38.40 38.65 20,106,692 -0.46(-1.18%)
Mar 19, 2012 38.79 39.19 38.76 39.11 24,514,544 +0.20(+0.52%)
Mar 16, 2012 38.93 39.05 38.87 38.91 22,595,518 +0.27(+0.69%)
Mar 15, 2012 38.41 38.69 38.30 38.64 19,576,484 +0.36(+0.95%)
Mar 14, 2012 38.54 38.60 38.16 38.28 26,926,766 -0.34(-0.88%)
Mar 13, 2012 38.15 38.63 38.10 38.62 34,921,172 +0.61(+1.62%)
Mar 12, 2012 37.96 38.05 37.77 38.00 19,581,156 -0.10(-0.26%)
Mar 09, 2012 38.04 38.22 37.96 38.10 32,953,682 -0.13(-0.33%)
Mar 08, 2012 38.02 38.38 37.91 38.23 30,412,032 +0.81(+2.15%)
Mar 07, 2012 37.23 37.46 37.01 37.42 25,700,138 +0.46(+1.23%)
Mar 06, 2012 37.29 37.32 36.86 36.96 30,802,704 -1.22(-3.19%)
Mar 05, 2012 38.31 38.32 38.07 38.18 14,335,919 -0.20(-0.53%)
Mar 02, 2012 38.47 38.50 38.27 38.39 20,596,028 -0.36(-0.92%)
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.