MSCI EAFE ETF (NY: EFA )

82.36 -0.72 (-0.87%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2005 32.77 32.81 32.58 32.61 4,544,452 -0.04(-0.13%)
Jun 30, 2005 32.73 32.86 32.55 32.65 4,748,553 -0.04(-0.13%)
Jun 29, 2005 32.74 32.87 32.66 32.69 7,993,467 -0.14(-0.42%)
Jun 28, 2005 32.63 32.91 32.63 32.83 2,855,325 +0.19(+0.57%)
Jun 27, 2005 32.64 32.75 32.57 32.64 3,697,080 -0.07(-0.23%)
Jun 24, 2005 32.84 32.86 32.69 32.72 2,873,457 -0.01(-0.02%)
Jun 23, 2005 33.00 33.07 32.70 32.73 3,322,895 -0.37(-1.13%)
Jun 22, 2005 33.12 33.18 33.00 33.10 2,309,452 -0.10(-0.30%)
Jun 21, 2005 32.95 33.21 32.87 33.20 2,490,928 +0.25(+0.76%)
Jun 20, 2005 32.95 33.05 32.77 32.95 2,750,226 -0.31(-0.94%)
Jun 17, 2005 33.07 33.30 33.07 33.26 4,310,827 +0.49(+1.50%)
Jun 16, 2005 32.78 32.84 32.63 32.77 7,246,862 +0.11(+0.32%)
Jun 15, 2005 32.63 32.72 32.47 32.66 4,888,310 +0.19(+0.60%)
Jun 14, 2005 32.48 32.57 32.42 32.47 3,137,889 -0.04(-0.12%)
Jun 13, 2005 32.38 32.54 32.31 32.51 2,353,738 -0.11(-0.34%)
Jun 10, 2005 32.80 32.82 32.46 32.62 6,396,121 -0.12(-0.38%)
Jun 09, 2005 32.52 32.78 32.49 32.74 3,902,786 +0.13(+0.39%)
Jun 08, 2005 32.92 32.95 32.58 32.62 21,707,848 -0.09(-0.29%)
Jun 07, 2005 32.70 32.87 32.68 32.71 5,490,021 +0.14(+0.43%)
Jun 06, 2005 32.54 32.59 32.47 32.57 3,035,035 +0.21(+0.66%)
Jun 03, 2005 32.54 32.60 32.30 32.36 2,912,286 -0.31(-0.94%)
Jun 02, 2005 32.46 32.67 32.43 32.66 3,103,871 +0.28(+0.85%)
Jun 01, 2005 32.21 32.48 32.21 32.38 4,031,471 +0.20(+0.61%)
May 31, 2005 32.38 32.40 32.16 32.19 8,610,259 -0.43(-1.31%)
May 27, 2005 32.52 32.63 32.47 32.62 3,733,984 +0.14(+0.42%)
May 26, 2005 32.41 32.51 32.39 32.48 5,270,516 +0.02(+0.06%)
May 25, 2005 32.53 32.53 32.36 32.46 4,923,449 -0.09(-0.27%)
May 24, 2005 32.56 32.59 32.48 32.55 5,573,298 -0.09(-0.26%)
May 23, 2005 32.45 32.67 32.41 32.63 5,427,924 +0.27(+0.83%)
May 20, 2005 32.30 32.38 32.18 32.37 3,905,352 -0.14(-0.42%)
May 19, 2005 32.39 32.51 32.37 32.50 2,887,255 +0.02(+0.07%)
May 18, 2005 32.14 32.57 32.10 32.48 5,034,164 +0.36(+1.13%)
May 17, 2005 31.90 32.15 31.87 32.12 5,761,995 -0.00(-0.01%)
May 16, 2005 31.88 32.15 31.87 32.12 7,812,630 +0.13(+0.40%)
May 13, 2005 32.15 32.20 31.86 31.99 4,522,949 -0.19(-0.58%)
May 12, 2005 32.40 32.44 32.12 32.18 8,294,962 -0.41(-1.24%)
May 11, 2005 32.57 32.62 32.40 32.58 3,056,697 +0.15(+0.45%)
May 10, 2005 32.64 32.70 32.44 32.44 5,133,807 -0.46(-1.39%)
May 09, 2005 32.77 32.90 32.71 32.90 3,448,051 +0.07(+0.23%)
May 06, 2005 32.96 32.98 32.78 32.82 3,131,791 -0.14(-0.44%)
May 05, 2005 33.01 33.07 32.86 32.96 4,120,524 +0.05(+0.15%)
May 04, 2005 32.69 33.03 32.62 32.92 2,229,704 +0.39(+1.19%)
May 03, 2005 32.48 32.59 32.40 32.53 3,930,383 +0.07(+0.22%)
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.