MSCI EAFE ETF (NY: EFA )

81.47 -0.26 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 32.46 32.51 32.19 32.24 4,615,635 -0.22(-0.67%)
Nov 29, 2004 32.58 32.66 32.38 32.46 2,710,349 +0.10(+0.32%)
Nov 26, 2004 32.37 32.46 32.30 32.36 1,444,973 +0.19(+0.58%)
Nov 24, 2004 32.09 32.19 31.95 32.17 3,709,456 +0.15(+0.45%)
Nov 23, 2004 31.98 32.10 31.88 32.03 4,475,519 +0.06(+0.19%)
Nov 22, 2004 31.74 31.98 31.68 31.96 5,250,248 +0.09(+0.29%)
Nov 19, 2004 32.22 32.22 31.79 31.87 3,358,926 -0.21(-0.65%)
Nov 18, 2004 32.07 32.11 31.96 32.08 2,798,463 -0.07(-0.23%)
Nov 17, 2004 32.09 32.25 32.05 32.15 2,213,925 +0.41(+1.28%)
Nov 16, 2004 31.80 32.01 31.44 31.74 4,080,691 -0.27(-0.84%)
Nov 15, 2004 31.94 32.01 31.81 32.01 4,718,675 +0.03(+0.10%)
Nov 12, 2004 31.69 32.03 31.61 31.98 4,901,163 +0.37(+1.18%)
Nov 11, 2004 31.41 31.64 31.39 31.61 1,928,878 +0.34(+1.09%)
Nov 10, 2004 31.39 31.42 30.95 31.27 4,022,429 -0.06(-0.19%)
Nov 09, 2004 31.32 31.41 31.31 31.33 2,413,746 -0.08(-0.25%)
Nov 08, 2004 31.34 31.45 31.32 31.41 2,864,910 -0.22(-0.70%)
Nov 05, 2004 31.41 31.66 31.41 31.63 4,104,284 +0.15(+0.47%)
Nov 04, 2004 31.11 31.51 31.05 31.48 3,761,458 +0.43(+1.40%)
Nov 03, 2004 31.13 31.15 30.68 31.05 2,991,543 +0.36(+1.18%)
Nov 02, 2004 30.65 30.82 30.59 30.68 2,277,001 +0.24(+0.78%)
Nov 01, 2004 30.40 30.57 30.40 30.45 7,211,869 +0.05(+0.17%)
Oct 29, 2004 30.39 30.44 30.27 30.39 4,098,025 +0.00(+0.00%)
Oct 28, 2004 30.33 30.46 30.22 30.39 2,322,743 +0.08(+0.27%)
Oct 27, 2004 30.05 30.32 30.03 30.31 1,942,360 +0.31(+1.04%)
Oct 26, 2004 29.94 30.04 29.85 30.00 3,607,379 +0.17(+0.56%)
Oct 25, 2004 29.90 30.07 29.79 29.83 2,451,785 -0.03(-0.10%)
Oct 22, 2004 30.06 30.32 29.79 29.87 3,076,287 -0.18(-0.61%)
Oct 21, 2004 29.91 30.09 29.89 30.05 2,219,703 +0.17(+0.58%)
Oct 20, 2004 29.80 30.10 29.67 29.88 4,099,469 +0.11(+0.38%)
Oct 19, 2004 29.99 30.03 29.74 29.76 3,882,795 -0.06(-0.20%)
Oct 18, 2004 29.69 29.82 29.58 29.82 1,989,547 +0.12(+0.40%)
Oct 15, 2004 29.65 29.87 29.39 29.70 2,314,558 +0.33(+1.14%)
Oct 14, 2004 29.65 29.91 29.36 29.37 1,461,826 -0.16(-0.53%)
Oct 13, 2004 29.69 29.71 29.42 29.52 3,459,077 -0.21(-0.70%)
Oct 12, 2004 29.55 29.78 29.44 29.73 2,715,164 -0.34(-1.14%)
Oct 11, 2004 30.01 30.07 29.99 30.07 1,045,331 +0.07(+0.24%)
Oct 08, 2004 29.99 30.09 29.95 30.00 3,971,391 +0.21(+0.70%)
Oct 07, 2004 29.94 29.95 29.75 29.79 2,345,374 -0.21(-0.69%)
Oct 06, 2004 29.83 30.02 29.74 30.00 2,027,585 +0.11(+0.38%)
Oct 05, 2004 29.90 30.00 29.82 29.89 2,161,923 +0.02(+0.06%)
Oct 04, 2004 29.88 29.93 29.76 29.87 3,021,878 +0.05(+0.15%)
Oct 01, 2004 29.53 29.83 29.53 29.82 2,562,048 +0.46(+1.56%)
Sep 30, 2004 29.35 29.43 29.23 29.37 5,412,031 +0.10(+0.35%)
Sep 29, 2004 29.16 29.26 29.08 29.26 2,347,300 +0.11(+0.38%)
Sep 28, 2004 29.10 29.21 28.94 29.15 2,184,554 +0.28(+0.98%)
Sep 27, 2004 28.86 28.96 28.82 28.87 2,097,403 -0.15(-0.50%)
Sep 24, 2004 29.08 29.12 28.97 29.01 2,316,002 +0.04(+0.13%)
Sep 23, 2004 29.14 29.15 28.95 28.98 2,984,321 -0.08(-0.27%)
Sep 22, 2004 29.29 29.29 29.03 29.06 2,890,429 -0.48(-1.62%)
Sep 21, 2004 29.40 29.62 29.28 29.53 2,529,787 +0.45(+1.56%)
Sep 20, 2004 29.03 29.17 28.96 29.08 1,427,158 -0.18(-0.62%)
Sep 17, 2004 29.25 29.27 29.13 29.26 1,267,301 +0.10(+0.33%)
Sep 16, 2004 28.99 29.17 28.96 29.17 1,563,903 +0.19(+0.66%)
Sep 15, 2004 29.18 29.18 28.89 28.98 1,478,678 -0.42(-1.43%)
Sep 14, 2004 29.36 29.44 29.30 29.40 2,040,104 +0.07(+0.25%)
Sep 13, 2004 29.28 29.43 29.24 29.33 1,364,563 +0.10(+0.36%)
Sep 10, 2004 29.17 29.26 29.08 29.22 1,691,982 +0.22(+0.75%)
Sep 09, 2004 28.96 29.08 28.85 29.00 2,326,114 -0.09(-0.32%)
Sep 08, 2004 28.91 29.16 28.88 29.10 2,500,416 -0.01(-0.05%)
Sep 07, 2004 29.00 29.12 28.91 29.11 2,605,864 +0.40(+1.40%)
Sep 03, 2004 28.81 28.87 28.66 28.71 2,125,811 -0.39(-1.33%)
Sep 02, 2004 28.80 29.10 28.76 29.10 1,816,690 +0.30(+1.05%)
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.