MSCI EAFE ETF (NY: EFA )

83.08 +1.61 (+1.98%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 56.63 56.24 56.29 38,107,992 +0.31(+0.56%)
Jun 28, 2018 55.75 56.04 55.64 55.98 25,441,538 +0.21(+0.38%)
Jun 27, 2018 56.35 56.57 55.74 55.77 35,235,208 -0.53(-0.94%)
Jun 26, 2018 56.38 56.41 56.07 56.30 27,503,046 +0.10(+0.18%)
Jun 25, 2018 56.59 56.64 56.05 56.20 46,860,368 -0.79(-1.39%)
Jun 22, 2018 57.12 57.27 56.87 56.99 32,171,234 +0.60(+1.06%)
Jun 21, 2018 56.64 56.64 56.33 56.39 28,306,852 -0.40(-0.71%)
Jun 20, 2018 56.97 57.01 56.65 56.80 46,026,344 +0.04(+0.07%)
Jun 19, 2018 56.80 56.37 56.75 36,164,160 -0.53(-0.92%)
Jun 18, 2018 57.06 57.30 56.98 57.28 37,344,792 -0.41(-0.71%)
Jun 15, 2018 57.72 57.47 57.69 38,139,608 -0.30(-0.51%)
Jun 14, 2018 58.11 58.29 57.96 57.99 29,240,348 -0.12(-0.21%)
Jun 13, 2018 58.22 58.28 57.88 58.11 24,857,350 +0.08(+0.14%)
Jun 12, 2018 58.29 58.32 57.98 58.03 27,550,464 -0.37(-0.63%)
Jun 11, 2018 58.24 58.54 58.19 58.40 31,722,864 +0.37(+0.64%)
Jun 08, 2018 57.91 58.10 57.77 58.03 28,157,186 +0.07(+0.11%)
Jun 07, 2018 58.34 58.36 57.86 57.96 31,518,954 -0.33(-0.57%)
Jun 06, 2018 58.29 57.84 58.29 30,873,956 +0.52(+0.90%)
Jun 05, 2018 57.87 57.90 57.63 57.77 20,191,224 -0.09(-0.16%)
Jun 04, 2018 58.07 58.14 57.84 57.87 22,521,884 +0.17(+0.30%)
Jun 01, 2018 57.63 57.71 57.40 57.69 47,602,488 +0.49(+0.86%)
May 31, 2018 57.39 57.44 56.96 57.20 58,231,664 -0.36(-0.63%)
May 30, 2018 57.18 57.60 57.02 57.56 30,978,740 +0.87(+1.53%)
May 29, 2018 56.98 57.18 56.48 56.69 69,171,192 -1.18(-2.04%)
May 25, 2018 57.87 57.87 57.87 0 -0.38(-0.65%)
May 24, 2018 58.33 58.36 57.87 58.25 26,138,320 -0.18(-0.31%)
May 23, 2018 58.33 58.45 58.15 58.43 28,310,350 -0.65(-1.10%)
May 22, 2018 59.24 59.29 59.02 59.08 15,649,572 -0.07(-0.13%)
May 21, 2018 59.08 59.16 59.01 59.16 16,309,327 +0.37(+0.63%)
May 18, 2018 58.83 58.89 58.71 58.79 26,469,820 -0.21(-0.36%)
May 17, 2018 58.94 59.10 58.84 59.00 19,645,302 +0.09(+0.15%)
May 16, 2018 58.77 58.95 58.71 58.91 16,693,512 +0.08(+0.14%)
May 15, 2018 58.75 58.94 58.60 58.83 22,240,622 -0.43(-0.72%)
May 14, 2018 59.37 59.42 59.19 59.26 21,585,694 +0.11(+0.18%)
May 11, 2018 59.18 59.27 59.08 59.15 23,155,088 +0.16(+0.27%)
May 10, 2018 58.80 58.99 58.69 58.99 21,970,538 +0.38(+0.65%)
May 09, 2018 58.39 58.68 58.34 58.62 18,702,408 +0.14(+0.24%)
May 08, 2018 58.26 58.47 58.15 58.47 15,045,823 +0.01(+0.01%)
May 07, 2018 58.42 58.62 58.36 58.47 9,916,119 +0.01(+0.01%)
May 04, 2018 57.83 58.52 57.80 58.46 20,654,262 +0.21(+0.35%)
May 03, 2018 58.17 58.33 57.73 58.25 24,090,434 +0.18(+0.31%)
May 02, 2018 58.39 58.47 58.03 58.07 19,910,206 -0.02(-0.04%)
May 01, 2018 58.24 58.29 57.83 58.10 21,000,564 -0.21(-0.35%)
Apr 30, 2018 58.43 58.63 58.26 58.30 26,552,350 -0.19(-0.32%)
Apr 27, 2018 58.42 58.56 58.26 58.49 18,679,920 +0.06(+0.10%)
Apr 26, 2018 58.43 58.52 58.29 58.43 28,753,370 +0.29(+0.50%)
Apr 25, 2018 58.03 58.22 57.85 58.15 22,180,776 -0.10(-0.17%)
Apr 24, 2018 58.59 58.66 58.07 58.24 26,709,818 -0.24(-0.41%)
Apr 23, 2018 58.51 58.57 58.32 58.48 21,471,242 -0.07(-0.13%)
Apr 20, 2018 58.59 58.64 58.44 58.56 33,471,884 -0.22(-0.38%)
Apr 19, 2018 58.94 59.02 58.61 58.78 24,271,590 -0.22(-0.38%)
Apr 18, 2018 58.94 59.08 58.89 59.00 20,669,418 +0.30(+0.52%)
Apr 17, 2018 58.54 58.81 58.48 58.70 21,288,758 +0.26(+0.45%)
Apr 16, 2018 58.49 58.52 58.30 58.43 19,022,798 +0.09(+0.16%)
Apr 13, 2018 58.48 58.49 58.15 58.34 17,612,154 +0.06(+0.10%)
Apr 12, 2018 58.14 58.37 58.10 58.29 21,855,300 +0.22(+0.38%)
Apr 11, 2018 58.16 58.40 58.02 58.06 25,600,406 -0.22(-0.38%)
Apr 10, 2018 58.24 58.42 58.12 58.29 25,296,620 +0.62(+1.07%)
Apr 09, 2018 57.75 58.06 57.57 57.67 22,445,270 +0.47(+0.82%)
Apr 06, 2018 57.54 57.74 57.01 57.20 30,333,014 -0.38(-0.66%)
Apr 05, 2018 57.47 57.73 57.44 57.58 27,439,386 +0.38(+0.66%)
Apr 04, 2018 56.33 57.22 56.31 57.20 31,597,214 +0.20(+0.35%)
Apr 03, 2018 56.94 57.08 56.65 57.00 36,902,088 +0.36(+0.64%)
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.