MSCI EAFE ETF (NY: EFA )

82.26 -0.82 (-0.99%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 46.33 46.51 46.12 46.28 46,397,276 -0.35(-0.74%)
Aug 28, 2015 46.39 46.72 46.36 46.63 31,397,430 -0.07(-0.15%)
Aug 27, 2015 46.36 46.84 46.28 46.70 51,809,920 +0.56(+1.22%)
Aug 26, 2015 46.06 46.16 45.05 46.13 63,755,420 +1.07(+2.36%)
Aug 25, 2015 46.60 46.61 44.99 45.07 65,600,716 +0.42(+0.95%)
Aug 24, 2015 44.26 45.63 43.61 44.65 81,564,352 -1.60(-3.45%)
Aug 21, 2015 47.18 47.31 46.12 46.24 60,923,936 -1.08(-2.28%)
Aug 20, 2015 47.94 48.02 47.31 47.32 41,903,824 -1.17(-2.42%)
Aug 19, 2015 48.54 48.72 48.22 48.50 21,475,126 -0.43(-0.88%)
Aug 18, 2015 48.98 49.08 48.84 48.93 14,180,563 -0.37(-0.75%)
Aug 17, 2015 48.97 49.31 48.89 49.30 11,513,690 -0.09(-0.19%)
Aug 14, 2015 49.14 49.41 49.10 49.39 21,937,500 +0.08(+0.16%)
Aug 13, 2015 49.26 49.41 49.12 49.31 16,468,614 -0.03(-0.06%)
Aug 12, 2015 49.02 49.35 48.74 49.35 35,966,040 -0.35(-0.71%)
Aug 11, 2015 49.78 49.84 49.50 49.70 20,351,066 -0.77(-1.53%)
Aug 10, 2015 49.99 50.50 49.99 50.47 17,755,732 +0.61(+1.22%)
Aug 07, 2015 49.69 49.89 49.63 49.86 18,595,822 -0.09(-0.19%)
Aug 06, 2015 50.07 50.13 49.81 49.95 16,133,976 -0.21(-0.42%)
Aug 05, 2015 50.18 50.31 50.10 50.16 17,625,962 +0.26(+0.53%)
Aug 04, 2015 49.97 50.05 49.79 49.90 17,301,006 +0.04(+0.08%)
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.