MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
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	8,536,277	+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	8,452,997	-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.