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 (%)
May 30, 2003 22.10 22.21 22.02 22.07 2,641,756 +0.04(+0.19%)
May 29, 2003 21.96 22.20 21.95 22.03 953,593 +0.10(+0.47%)
May 28, 2003 21.83 22.01 21.80 21.93 1,286,219 +0.10(+0.48%)
May 27, 2003 21.53 21.87 21.49 21.82 1,225,567 +0.19(+0.86%)
May 23, 2003 21.55 21.68 21.48 21.64 1,015,208 +0.12(+0.57%)
May 22, 2003 21.37 21.68 21.33 21.51 2,141,132 +0.28(+1.34%)
May 21, 2003 21.26 21.31 21.15 21.23 2,149,797 -0.22(-1.04%)
May 20, 2003 21.34 21.50 21.30 21.45 1,113,408 +0.21(+1.00%)
May 19, 2003 21.60 21.63 21.21 21.24 1,085,488 -0.59(-2.70%)
May 16, 2003 21.67 21.86 21.63 21.83 736,495 +0.27(+1.23%)
May 15, 2003 21.66 21.66 21.50 21.56 982,475 +0.04(+0.17%)
May 14, 2003 21.70 21.70 21.47 21.53 838,064 +0.01(+0.03%)
May 13, 2003 21.38 21.62 21.38 21.52 1,527,867 -0.00(-0.01%)
May 12, 2003 21.40 21.61 21.29 21.52 1,380,568 +0.17(+0.80%)
May 09, 2003 21.15 21.42 21.15 21.35 1,536,050 +0.27(+1.26%)
May 08, 2003 21.14 21.27 21.02 21.09 1,722,340 -0.32(-1.50%)
May 07, 2003 21.47 21.49 21.33 21.41 1,072,973 -0.20(-0.92%)
May 06, 2003 21.38 21.73 21.38 21.61 1,296,809 +0.45(+2.11%)
May 05, 2003 21.21 21.27 21.11 21.16 1,738,707 +0.16(+0.76%)
May 02, 2003 20.76 21.06 20.68 21.00 1,249,635 +0.18(+0.87%)
May 01, 2003 20.79 20.88 20.60 20.82 1,465,289 +0.09(+0.41%)
Apr 30, 2003 20.80 20.83 20.68 20.73 2,779,428 +0.11(+0.51%)
Apr 29, 2003 20.62 20.77 20.52 20.63 750,455 +0.12(+0.58%)
Apr 28, 2003 20.29 20.56 20.29 20.51 1,269,853 +0.36(+1.77%)
Apr 25, 2003 20.21 20.23 20.13 20.15 1,972,171 -0.36(-1.77%)
Apr 24, 2003 20.57 20.57 20.39 20.52 1,912,963 -0.16(-0.78%)
Apr 23, 2003 20.55 20.75 20.50 20.68 8,599,188 +0.18(+0.88%)
Apr 22, 2003 20.07 20.54 20.07 20.50 4,146,518 +0.29(+1.45%)
Apr 21, 2003 20.21 20.27 20.11 20.20 1,813,801 -0.07(-0.35%)
Apr 17, 2003 20.19 20.31 20.14 20.28 2,476,647 +0.29(+1.44%)
Apr 16, 2003 20.07 20.14 19.94 19.99 2,912,286 -0.13(-0.66%)
Apr 15, 2003 20.00 20.14 19.86 20.12 1,811,394 +0.27(+1.37%)
Apr 14, 2003 19.68 19.87 19.59 19.85 2,725,515 +0.30(+1.52%)
Apr 11, 2003 19.76 19.76 19.55 19.55 526,137 -0.11(-0.57%)
Apr 10, 2003 19.78 19.78 19.60 19.66 1,025,798 -0.10(-0.52%)
Apr 09, 2003 19.94 19.97 19.71 19.76 4,732,345 -0.07(-0.38%)
Apr 08, 2003 19.85 19.87 19.75 19.84 782,225 +0.00(+0.02%)
Apr 07, 2003 20.09 20.12 19.84 19.84 1,841,720 +0.25(+1.29%)
Apr 04, 2003 19.49 19.64 19.45 19.58 997,398 +0.26(+1.34%)
Apr 03, 2003 19.45 19.47 19.31 19.32 1,999,128 -0.11(-0.56%)
Apr 02, 2003 19.36 19.47 19.34 19.43 3,229,027 +0.32(+1.65%)
Apr 01, 2003 19.05 19.11 18.90 19.11 1,895,633 +0.29(+1.56%)
Mar 31, 2003 18.85 18.98 18.72 18.82 2,249,440 -0.36(-1.89%)
Mar 28, 2003 19.07 19.28 19.07 19.18 1,875,897 -0.12(-0.65%)
Mar 27, 2003 19.27 19.40 19.05 19.31 778,374 -0.13(-0.67%)
Mar 26, 2003 19.55 19.61 19.44 19.44 1,470,584 +0.01(+0.05%)
Mar 25, 2003 19.20 19.43 19.20 19.43 3,107,241 +0.21(+1.11%)
Mar 24, 2003 19.48 19.48 19.22 19.22 2,456,429 -0.64(-3.24%)
Mar 21, 2003 19.65 19.98 19.54 19.86 3,351,295 +0.47(+2.42%)
Mar 20, 2003 19.25 19.43 19.14 19.39 1,675,166 +0.12(+0.64%)
Mar 19, 2003 19.22 19.34 19.11 19.27 1,658,799 +0.10(+0.53%)
Mar 18, 2003 19.19 19.19 18.97 19.17 7,147,377 +0.08(+0.42%)
Mar 17, 2003 18.45 19.15 18.44 19.09 3,953,970 +0.52(+2.82%)
Mar 14, 2003 18.59 18.75 18.46 18.56 3,148,639 +0.09(+0.49%)
Mar 13, 2003 18.23 18.56 18.17 18.47 4,378,538 +0.51(+2.86%)
Mar 12, 2003 18.02 18.07 17.79 17.96 2,552,222 -0.21(-1.15%)
Mar 11, 2003 18.24 18.33 18.17 18.17 1,658,318 -0.06(-0.33%)
Mar 10, 2003 18.32 18.40 18.20 18.23 2,646,570 -0.52(-2.77%)
Mar 07, 2003 18.64 18.80 18.56 18.75 1,140,846 -0.14(-0.73%)
Mar 06, 2003 18.88 18.97 18.80 18.88 1,227,974 -0.22(-1.14%)
Mar 05, 2003 19.07 19.17 19.02 19.10 1,198,129 +0.03(+0.16%)
Mar 04, 2003 19.22 19.22 19.01 19.07 2,252,328 -0.28(-1.45%)
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.