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 (%)
Oct 31, 2013 48.04 48.17 47.83 47.90 30,246,458 -0.27(-0.56%)
Oct 30, 2013 48.39 48.42 47.93 48.17 25,821,600 -0.17(-0.36%)
Oct 29, 2013 48.28 48.36 48.21 48.34 16,670,933 +0.10(+0.21%)
Oct 28, 2013 48.19 48.33 48.12 48.24 13,572,838 -0.08(-0.16%)
Oct 25, 2013 48.31 48.33 48.19 48.32 22,952,898 -0.14(-0.29%)
Oct 24, 2013 48.39 48.49 48.28 48.46 16,257,168 +0.33(+0.69%)
Oct 23, 2013 48.14 48.17 47.96 48.12 18,408,494 -0.47(-0.97%)
Oct 22, 2013 48.36 48.68 48.36 48.60 17,873,158 +0.48(+1.00%)
Oct 21, 2013 48.03 48.12 47.94 48.12 15,222,407 +0.07(+0.15%)
Oct 18, 2013 47.91 48.07 47.83 48.04 22,395,476 +0.28(+0.59%)
Oct 17, 2013 47.40 47.78 47.35 47.76 30,052,548 +0.62(+1.32%)
Oct 16, 2013 46.92 47.15 46.88 47.14 23,915,782 +0.35(+0.75%)
Oct 15, 2013 46.82 46.91 46.74 46.79 21,448,756 -0.23(-0.48%)
Oct 14, 2013 46.66 47.05 46.62 47.01 9,838,467 +0.16(+0.34%)
Oct 11, 2013 46.61 46.87 46.58 46.85 18,263,984 +0.25(+0.53%)
Oct 10, 2013 46.18 46.68 46.17 46.60 22,584,808 +0.82(+1.79%)
Oct 09, 2013 45.75 45.87 45.47 45.78 27,037,290 +0.20(+0.43%)
Oct 08, 2013 45.97 46.03 45.57 45.59 27,005,270 -0.36(-0.78%)
Oct 07, 2013 45.85 46.16 45.83 45.94 19,061,334 -0.48(-1.03%)
Oct 04, 2013 46.25 46.47 46.23 46.42 16,090,648 +0.11(+0.24%)
Oct 03, 2013 46.52 46.55 46.23 46.31 22,272,188 -0.31(-0.65%)
Oct 02, 2013 46.47 46.65 46.23 46.62 17,357,504 -0.01(-0.03%)
Oct 01, 2013 46.44 46.75 46.35 46.63 21,105,348 +0.25(+0.53%)
Sep 30, 2013 46.25 46.51 46.21 46.39 30,635,944 -0.33(-0.71%)
Sep 27, 2013 46.67 46.84 46.63 46.72 24,352,354 -0.17(-0.36%)
Sep 26, 2013 46.75 46.96 46.71 46.89 19,264,862 +0.20(+0.42%)
Sep 25, 2013 46.61 46.76 46.55 46.69 19,911,706 +0.05(+0.11%)
Sep 24, 2013 46.68 46.83 46.52 46.64 20,234,196 -0.07(-0.16%)
Sep 23, 2013 46.74 46.79 46.50 46.71 24,563,900 -0.01(-0.02%)
Sep 20, 2013 46.99 46.99 46.71 46.72 25,965,382 -0.35(-0.73%)
Sep 19, 2013 47.31 47.32 47.00 47.07 26,369,984 -0.23(-0.48%)
Sep 18, 2013 46.10 47.34 45.98 47.30 29,373,000 +1.23(+2.67%)
Sep 17, 2013 45.93 46.07 45.93 46.07 14,263,385 +0.03(+0.06%)
Sep 16, 2013 46.26 46.27 46.00 46.04 26,077,380 +0.36(+0.78%)
Sep 13, 2013 45.52 45.69 45.39 45.68 18,692,838 +0.22(+0.48%)
Sep 12, 2013 45.49 45.67 45.46 45.46 22,937,300 -0.26(-0.57%)
Sep 11, 2013 45.38 45.74 45.38 45.73 16,286,470 +0.16(+0.35%)
Sep 10, 2013 45.43 45.59 45.38 45.57 21,840,622 +0.51(+1.13%)
Sep 09, 2013 44.71 45.08 44.71 45.06 23,922,820 +0.61(+1.37%)
Sep 06, 2013 44.39 44.58 44.10 44.45 22,553,642 +0.24(+0.54%)
Sep 05, 2013 44.05 44.25 44.05 44.21 14,470,105 -0.04(-0.08%)
Sep 04, 2013 43.78 44.31 43.73 44.24 15,631,314 +0.39(+0.90%)
Sep 03, 2013 43.99 44.06 43.65 43.85 25,933,788 +0.83(+1.93%)
Aug 30, 2013 43.35 43.36 43.01 43.02 28,945,464 -0.54(-1.24%)
Aug 29, 2013 43.52 43.74 43.48 43.56 14,518,389 -0.07(-0.17%)
Aug 28, 2013 43.44 43.78 43.39 43.63 14,471,413 -0.05(-0.12%)
Aug 27, 2013 43.94 44.08 43.65 43.68 25,910,486 -0.76(-1.70%)
Aug 26, 2013 44.55 44.64 44.43 44.44 11,649,888 -0.33(-0.73%)
Aug 23, 2013 44.63 44.77 44.50 44.77 13,948,550 +0.39(+0.87%)
Aug 22, 2013 44.28 44.45 44.26 44.38 11,060,465 +0.43(+0.98%)
Aug 21, 2013 44.18 44.35 43.79 43.95 17,515,344 -0.52(-1.18%)
Aug 20, 2013 44.37 44.59 44.29 44.47 17,722,954 -0.06(-0.13%)
Aug 19, 2013 44.80 44.83 44.50 44.53 18,700,740 -0.32(-0.71%)
Aug 16, 2013 44.87 44.95 44.78 44.85 20,932,816 +0.08(+0.19%)
Aug 15, 2013 44.59 44.83 44.31 44.77 32,286,238 -0.38(-0.85%)
Aug 14, 2013 45.15 45.22 45.07 45.15 19,411,184 +0.02(+0.05%)
Aug 13, 2013 44.95 45.18 44.71 45.13 18,140,148 +0.29(+0.65%)
Aug 12, 2013 44.72 44.88 44.71 44.84 18,942,542 -0.12(-0.27%)
Aug 09, 2013 44.82 45.03 44.79 44.96 20,564,110 +0.08(+0.17%)
Aug 08, 2013 44.73 44.95 44.60 44.89 17,347,328 +0.40(+0.91%)
Aug 07, 2013 44.50 44.57 44.42 44.48 16,455,944 -0.20(-0.44%)
Aug 06, 2013 44.85 44.89 44.57 44.68 25,204,456 -0.07(-0.15%)
Aug 05, 2013 44.64 44.76 44.52 44.74 15,793,582 -0.09(-0.21%)
Aug 02, 2013 44.52 44.84 44.50 44.84 21,284,138 +0.36(+0.82%)
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.