MSCI EAFE ETF (NY: EFA )

83.06 +0.49 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 36.13 36.28 36.06 36.21 4,336,981 -0.24(-0.65%)
Sep 29, 2005 36.13 36.50 36.07 36.45 4,076,239 +0.43(+1.19%)
Sep 28, 2005 35.96 36.08 35.87 36.02 4,901,147 +0.37(+1.03%)
Sep 27, 2005 35.62 35.77 35.48 35.65 3,051,724 -0.14(-0.38%)
Sep 26, 2005 35.72 35.88 35.64 35.79 4,845,468 +0.39(+1.09%)
Sep 23, 2005 35.40 35.50 35.31 35.40 3,647,981 -0.15(-0.42%)
Sep 22, 2005 35.55 35.60 35.38 35.55 4,602,858 -0.04(-0.10%)
Sep 21, 2005 35.80 35.82 35.53 35.59 3,758,214 +0.04(+0.10%)
Sep 20, 2005 35.84 35.93 35.46 35.55 3,091,678 -0.13(-0.37%)
Sep 19, 2005 35.68 35.74 35.56 35.68 5,055,987 -0.24(-0.66%)
Sep 16, 2005 35.76 35.93 35.65 35.92 3,133,396 +0.39(+1.09%)
Sep 15, 2005 35.62 35.62 35.49 35.53 174,737 +0.04(+0.11%)
Sep 14, 2005 35.57 35.68 35.47 35.49 2,253,131 +0.02(+0.07%)
Sep 13, 2005 35.57 35.62 35.41 35.47 4,524,395 -0.24(-0.68%)
Sep 12, 2005 35.75 35.82 35.69 35.71 1,864,826 -0.28(-0.78%)
Sep 09, 2005 35.82 36.04 35.77 35.99 2,107,758 +0.47(+1.32%)
Sep 08, 2005 35.63 35.66 35.47 35.52 2,963,794 -0.27(-0.77%)
Sep 07, 2005 35.70 35.84 35.64 35.80 4,610,881 -0.10(-0.28%)
Sep 06, 2005 35.77 35.95 35.72 35.90 2,514,194 +0.44(+1.23%)
Sep 02, 2005 35.45 35.55 35.40 35.46 3,893,319 +0.12(+0.35%)
Sep 01, 2005 35.19 35.45 35.16 35.34 3,983,495 +0.42(+1.20%)
Aug 31, 2005 34.45 34.93 34.40 34.92 3,326,265 +0.62(+1.80%)
Aug 30, 2005 34.26 34.30 34.10 34.30 2,678,502 -0.10(-0.29%)
Aug 29, 2005 34.28 34.43 34.22 34.40 2,423,857 -0.02(-0.05%)
Aug 26, 2005 34.67 34.70 34.38 34.42 3,274,759 -0.11(-0.32%)
Aug 25, 2005 34.57 34.66 34.51 34.53 1,716,404 +0.13(+0.38%)
Aug 24, 2005 34.65 34.74 34.40 34.40 1,879,749 -0.37(-1.06%)
Aug 23, 2005 34.62 34.81 34.59 34.77 2,698,880 -0.15(-0.43%)
Aug 22, 2005 34.87 35.02 34.78 34.92 2,219,917 +0.38(+1.10%)
Aug 19, 2005 34.55 34.65 34.50 34.54 1,476,842 +0.17(+0.49%)
Aug 18, 2005 34.48 34.48 34.31 34.37 2,239,011 -0.37(-1.08%)
Aug 17, 2005 34.73 34.89 34.71 34.74 4,811,612 -0.09(-0.25%)
Aug 16, 2005 35.09 35.09 34.78 34.83 3,471,639 -0.38(-1.08%)
Aug 15, 2005 35.09 35.28 35.06 35.21 2,626,032 +0.06(+0.18%)
Aug 12, 2005 35.15 35.27 35.02 35.15 2,577,895 -0.22(-0.62%)
Aug 11, 2005 35.10 35.39 35.10 35.37 1,886,488 +0.56(+1.61%)
Aug 10, 2005 34.92 35.07 34.71 34.81 3,206,244 +0.24(+0.68%)
Aug 09, 2005 34.38 34.61 34.34 34.57 3,382,746 +0.44(+1.28%)
Aug 08, 2005 34.34 34.35 34.09 34.13 3,311,824 +0.08(+0.24%)
Aug 05, 2005 34.22 34.22 33.92 34.05 3,162,599 -0.12(-0.36%)
Aug 04, 2005 34.25 34.45 34.17 34.18 4,359,285 -0.28(-0.81%)
Aug 03, 2005 34.34 34.48 34.29 34.46 2,699,040 +0.26(+0.75%)
Aug 02, 2005 34.15 34.27 34.09 34.20 3,921,078 +0.24(+0.72%)
Aug 01, 2005 34.02 34.07 33.90 33.96 7,682,341 +0.33(+0.98%)
Jul 29, 2005 33.73 33.79 33.59 33.63 5,992,252 -0.16(-0.48%)
Jul 28, 2005 33.60 33.82 33.50 33.79 4,907,565 +0.23(+0.69%)
Jul 27, 2005 33.41 33.59 33.29 33.56 3,625,838 +0.38(+1.15%)
Jul 26, 2005 33.21 33.29 33.13 33.18 4,421,863 -0.10(-0.30%)
Jul 25, 2005 33.27 33.37 33.22 33.28 4,354,311 -0.09(-0.28%)
Jul 22, 2005 33.42 33.42 33.19 33.37 2,582,228 -0.03(-0.09%)
Jul 21, 2005 33.45 33.60 33.24 33.40 4,613,769 +0.07(+0.21%)
Jul 20, 2005 33.09 33.47 32.88 33.34 4,305,692 +0.22(+0.68%)
Jul 19, 2005 32.96 33.19 32.91 33.11 2,997,329 +0.07(+0.23%)
Jul 18, 2005 33.12 33.20 33.03 33.04 3,099,861 -0.09(-0.28%)
Jul 15, 2005 33.09 33.22 33.04 33.13 3,837,640 -0.09(-0.26%)
Jul 14, 2005 33.32 33.41 33.11 33.22 4,350,139 +0.09(+0.28%)
Jul 13, 2005 33.14 33.22 33.02 33.12 8,256,615 -0.27(-0.80%)
Jul 12, 2005 33.27 33.46 33.16 33.39 2,695,992 +0.34(+1.04%)
Jul 11, 2005 32.90 33.12 32.81 33.05 4,060,515 +0.24(+0.72%)
Jul 08, 2005 32.43 32.81 32.38 32.81 6,747,681 +0.44(+1.35%)
Jul 07, 2005 31.96 32.47 31.93 32.38 7,906,339 -0.18(-0.56%)
Jul 06, 2005 32.63 32.73 32.48 32.56 2,947,427 -0.09(-0.27%)
Jul 05, 2005 32.44 32.69 32.38 32.64 5,920,849 +0.04(+0.11%)
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.