MSCI EAFE ETF (NY: EFA )

79.22 -0.49 (-0.61%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 76.66 76.87 75.89 75.94 19,325,756 -0.97(-1.26%)
Apr 29, 2024 76.82 77.06 76.70 76.92 10,743,832 +0.29(+0.38%)
Apr 26, 2024 76.35 76.72 76.34 76.62 13,004,479 +0.61(+0.80%)
Apr 25, 2024 75.30 76.12 75.11 76.01 11,679,490 -0.35(-0.46%)
Apr 24, 2024 76.63 76.63 76.06 76.37 8,678,843 -0.15(-0.19%)
Apr 23, 2024 75.94 76.61 75.89 76.51 13,701,045 +0.83(+1.09%)
Apr 22, 2024 75.23 75.94 75.15 75.69 17,616,416 +0.87(+1.17%)
Apr 19, 2024 74.87 75.10 74.58 74.81 17,220,350 +0.03(+0.04%)
Apr 18, 2024 74.96 75.30 74.67 74.78 13,109,032 -0.21(-0.28%)
Apr 17, 2024 75.36 75.40 74.66 74.99 16,022,883 +0.05(+0.07%)
Apr 16, 2024 75.08 75.31 74.69 74.94 24,582,780 -0.75(-0.99%)
Apr 15, 2024 76.80 76.90 75.57 75.69 21,987,332 -0.23(-0.30%)
Apr 12, 2024 76.52 76.75 75.82 75.92 18,247,616 -1.25(-1.62%)
Apr 11, 2024 77.22 77.26 76.32 77.16 12,175,853 +0.21(+0.27%)
Apr 10, 2024 76.87 77.29 76.66 76.96 21,943,804 -1.03(-1.32%)
Apr 09, 2024 78.36 78.43 77.64 77.99 12,686,762 -0.01(-0.01%)
Apr 08, 2024 78.06 78.17 77.86 78.00 12,566,504 +0.38(+0.49%)
Apr 05, 2024 77.26 77.77 77.11 77.62 21,459,980 +0.25(+0.32%)
Apr 04, 2024 78.55 78.58 77.30 77.37 20,296,274 -0.67(-0.86%)
Apr 03, 2024 77.47 78.16 77.46 78.04 16,175,736 +0.43(+0.56%)
Apr 02, 2024 77.54 77.61 77.34 77.61 17,718,894 -0.55(-0.70%)
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.