Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

MSCI EAFE ETF (NY: EFA )

79.16 -1.11 (-1.38%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 79.38 79.38 78.78 79.16 11,540,298 -1.11(-1.38%)
Nov 07, 2024 79.98 80.34 79.84 80.27 11,675,128 +1.20(+1.52%)
Nov 06, 2024 79.05 79.16 78.42 79.07 11,746,166 -1.16(-1.45%)
Nov 05, 2024 79.65 80.30 79.59 80.23 9,586,286 +0.79(+0.99%)
Nov 04, 2024 79.82 80.03 79.39 79.44 10,466,506 +0.06(+0.08%)
Nov 01, 2024 79.65 79.86 79.31 79.38 9,951,307 +0.16(+0.20%)
Oct 31, 2024 79.32 79.32 78.47 79.22 19,247,624 -0.49(-0.61%)
Oct 30, 2024 79.57 80.06 79.50 79.71 8,828,078 -0.52(-0.65%)
Oct 29, 2024 80.25 80.42 80.05 80.23 8,778,382 -0.29(-0.36%)
Oct 28, 2024 80.24 80.62 80.18 80.52 6,985,009 +0.64(+0.80%)
Oct 25, 2024 80.34 80.46 79.75 79.88 9,338,137 -0.27(-0.34%)
Oct 24, 2024 80.33 80.35 79.80 80.15 6,522,494 +0.45(+0.56%)
Oct 23, 2024 79.79 79.97 79.34 79.70 7,555,995 -0.81(-1.01%)
Oct 22, 2024 80.44 80.62 80.37 80.51 5,844,191 -0.46(-0.57%)
Oct 21, 2024 81.49 81.55 80.83 80.97 8,059,101 -0.97(-1.18%)
Oct 18, 2024 81.81 81.97 81.62 81.94 5,863,090 +0.55(+0.68%)
Oct 17, 2024 81.68 81.71 81.31 81.39 8,904,650 +0.01(+0.01%)
Oct 16, 2024 81.38 81.46 81.22 81.38 5,931,767 +0.21(+0.26%)
Oct 15, 2024 82.24 82.26 81.09 81.17 17,667,312 -1.37(-1.66%)
Oct 14, 2024 82.11 82.58 82.01 82.54 6,646,258 +0.24(+0.29%)
Oct 11, 2024 81.84 82.38 81.83 82.30 6,915,029 +0.42(+0.51%)
Oct 10, 2024 81.77 81.91 81.43 81.88 5,794,429 -0.10(-0.12%)
Oct 09, 2024 81.52 82.05 81.46 81.98 5,370,886 +0.02(+0.02%)
Oct 08, 2024 81.90 81.97 81.69 81.96 6,339,137 -0.13(-0.16%)
Oct 07, 2024 82.30 82.41 81.79 82.09 7,365,117 -0.46(-0.56%)
Oct 04, 2024 82.13 82.56 82.05 82.55 8,536,126 +0.48(+0.58%)
Oct 03, 2024 82.12 82.28 81.77 82.07 9,936,632 -0.77(-0.93%)
Oct 02, 2024 82.86 83.03 82.45 82.84 8,331,657 -0.17(-0.20%)
Oct 01, 2024 83.66 83.69 82.57 83.01 18,430,916 -0.62(-0.74%)
Sep 30, 2024 83.96 83.97 83.18 83.63 13,424,372 -0.29(-0.35%)
Sep 27, 2024 84.27 84.56 83.80 83.92 10,690,664 -0.51(-0.60%)
Sep 26, 2024 84.19 84.53 83.85 84.43 12,874,978 +1.82(+2.20%)
Sep 25, 2024 83.21 83.23 82.58 82.61 11,868,020 -0.45(-0.54%)
Sep 24, 2024 82.82 83.12 82.61 83.06 6,855,766 +0.49(+0.59%)
Sep 23, 2024 82.39 82.66 82.34 82.57 6,997,711 +0.31(+0.38%)
Sep 20, 2024 82.59 82.61 81.97 82.26 7,892,379 -0.82(-0.99%)
Sep 19, 2024 82.96 83.23 82.47 83.08 10,019,105 +1.61(+1.98%)
Sep 18, 2024 81.81 82.46 81.29 81.47 8,452,998 -0.26(-0.32%)
Sep 17, 2024 82.09 82.14 81.45 81.73 7,324,412 -0.46(-0.56%)
Sep 16, 2024 81.88 82.23 81.69 82.19 9,869,511 +0.66(+0.81%)
Sep 13, 2024 81.45 81.83 81.39 81.53 7,340,474 +0.19(+0.23%)
Sep 12, 2024 80.61 81.37 80.39 81.34 11,685,642 +0.66(+0.82%)
Sep 11, 2024 80.27 80.71 79.38 80.68 12,999,130 +0.48(+0.60%)
Sep 10, 2024 80.31 80.31 79.58 80.20 9,742,933 -0.40(-0.50%)
Sep 09, 2024 80.41 80.90 80.39 80.60 10,634,965 +0.80(+1.00%)
Sep 06, 2024 81.12 81.33 79.67 79.80 12,344,379 -1.53(-1.88%)
Sep 05, 2024 81.41 81.56 80.97 81.33 12,147,442 +0.02(+0.02%)
Sep 04, 2024 81.07 81.69 80.98 81.31 10,324,403 -0.36(-0.44%)
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.