MSCI EAFE ETF (NY: EFA )

82.61 +0.35 (+0.43%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 45.87 45.99 45.74 45.93 24,255,064 +0.02(+0.05%)
Oct 28, 2016 45.84 46.00 45.79 45.90 19,359,742 -0.02(-0.03%)
Oct 27, 2016 46.08 46.10 45.87 45.92 11,719,946 -0.06(-0.12%)
Oct 26, 2016 45.94 46.13 45.88 45.98 15,320,757 -0.21(-0.45%)
Oct 25, 2016 46.11 46.22 46.00 46.18 15,649,184 -0.03(-0.07%)
Oct 24, 2016 46.36 46.36 46.11 46.21 16,017,548 -0.01(-0.02%)
Oct 21, 2016 46.01 46.24 45.96 46.22 15,843,631 -0.10(-0.22%)
Oct 20, 2016 46.19 46.41 46.14 46.32 12,537,875 +0.07(+0.15%)
Oct 19, 2016 46.20 46.36 46.16 46.25 15,736,982 +0.13(+0.28%)
Oct 18, 2016 46.22 46.26 46.05 46.13 16,401,487 +0.45(+0.99%)
Oct 17, 2016 45.70 45.80 45.60 45.67 15,914,303 -0.13(-0.29%)
Oct 14, 2016 46.04 46.13 45.79 45.81 24,283,000 +0.08(+0.17%)
Oct 13, 2016 45.40 45.83 45.27 45.73 16,480,680 -0.17(-0.38%)
Oct 12, 2016 45.94 46.02 45.78 45.90 17,042,722 -0.10(-0.22%)
Oct 11, 2016 46.45 46.47 45.87 46.01 23,208,118 -0.66(-1.41%)
Oct 10, 2016 46.53 46.79 46.59 46.67 9,896,222 +0.13(+0.29%)
Oct 07, 2016 46.57 46.61 46.16 46.53 21,005,382 -0.24(-0.51%)
Oct 06, 2016 46.79 46.82 46.65 46.77 14,593,964 -0.25(-0.54%)
Oct 05, 2016 47.01 47.09 46.90 47.02 18,600,034 +0.19(+0.41%)
Oct 04, 2016 47.06 47.14 46.65 46.83 36,141,136 -0.01(-0.02%)
Oct 03, 2016 46.84 46.93 46.74 46.84 22,279,326 -0.13(-0.27%)
Sep 30, 2016 46.71 47.09 46.65 46.97 35,501,124 +0.37(+0.78%)
Sep 29, 2016 47.19 47.17 46.45 46.60 21,029,164 -0.59(-1.25%)
Sep 28, 2016 46.86 47.21 46.70 47.19 24,615,882 +0.33(+0.71%)
Sep 27, 2016 46.44 46.86 46.39 46.86 20,754,618 +0.22(+0.48%)
Sep 26, 2016 46.67 46.73 46.56 46.63 29,994,258 -0.44(-0.93%)
Sep 23, 2016 47.09 47.22 47.06 47.07 24,398,326 -0.40(-0.84%)
Sep 22, 2016 47.68 47.79 47.41 47.47 34,051,384 +0.48(+1.01%)
Sep 21, 2016 46.63 47.04 46.46 46.99 36,262,636 +0.81(+1.75%)
Sep 20, 2016 46.34 46.38 46.12 46.18 30,174,614 +0.28(+0.61%)
Sep 19, 2016 46.12 46.18 45.87 45.90 30,446,868 +0.24(+0.52%)
Sep 16, 2016 45.76 45.78 45.54 45.67 60,300,760 -0.60(-1.29%)
Sep 15, 2016 45.90 46.34 45.78 46.26 31,613,730 +0.40(+0.87%)
Sep 14, 2016 45.86 46.12 45.78 45.86 21,202,532 -0.06(-0.14%)
Sep 13, 2016 46.27 46.36 45.73 45.93 31,304,744 -0.95(-2.02%)
Sep 12, 2016 46.15 46.90 46.11 46.87 33,949,648 +0.38(+0.82%)
Sep 09, 2016 47.06 47.06 46.48 46.49 29,644,412 -0.92(-1.94%)
Sep 08, 2016 47.55 47.64 47.36 47.41 19,605,154 -0.14(-0.28%)
Sep 07, 2016 47.65 47.74 47.46 47.55 22,557,178 +0.02(+0.05%)
Sep 06, 2016 47.31 47.55 47.29 47.52 18,544,952 +0.32(+0.67%)
Sep 02, 2016 47.10 47.21 47.21 47.21 24,110,798 +0.54(+1.16%)
Sep 01, 2016 46.56 46.69 46.40 46.67 23,151,700 +0.32(+0.69%)
Aug 31, 2016 46.39 46.49 46.18 46.35 25,729,350 -0.10(-0.21%)
Aug 30, 2016 46.55 46.62 46.36 46.44 12,647,734 -0.06(-0.14%)
Aug 29, 2016 46.26 46.53 46.25 46.51 13,196,359 +0.14(+0.31%)
Aug 26, 2016 46.71 47.13 46.16 46.36 24,572,196 -0.28(-0.60%)
Aug 25, 2016 46.67 46.77 46.60 46.64 13,789,872 -0.19(-0.41%)
Aug 24, 2016 46.97 47.02 46.77 46.83 15,367,388 -0.11(-0.24%)
Aug 23, 2016 47.06 47.14 46.93 46.94 15,779,762 +0.20(+0.42%)
Aug 22, 2016 46.55 46.78 46.47 46.75 12,709,840 +0.05(+0.10%)
Aug 19, 2016 46.56 46.72 46.43 46.70 15,287,145 -0.35(-0.74%)
Aug 18, 2016 46.78 47.05 46.71 47.05 22,313,426 +0.24(+0.51%)
Aug 17, 2016 46.70 46.93 46.50 46.81 15,237,783 -0.02(-0.03%)
Aug 16, 2016 46.81 46.95 46.75 46.82 17,985,530 -0.07(-0.14%)
Aug 15, 2016 46.86 47.01 46.86 46.89 11,391,852 +0.18(+0.38%)
Aug 12, 2016 46.86 46.91 46.66 46.71 14,265,816 -0.12(-0.25%)
Aug 11, 2016 46.72 46.95 46.68 46.83 24,770,768 +0.33(+0.72%)
Aug 10, 2016 46.64 46.67 46.48 46.50 22,081,280 +0.16(+0.34%)
Aug 09, 2016 46.18 46.48 46.16 46.34 34,639,104 +0.37(+0.79%)
Aug 08, 2016 45.96 46.01 45.90 45.98 13,000,863 +0.10(+0.21%)
Aug 05, 2016 45.67 45.90 45.67 45.88 19,064,838 +0.21(+0.45%)
Aug 04, 2016 45.55 45.70 45.47 45.67 21,102,124 +0.26(+0.58%)
Aug 03, 2016 45.19 45.43 45.16 45.41 24,781,590 -0.16(-0.35%)
Aug 02, 2016 45.70 45.72 45.40 45.57 25,778,278 -0.23(-0.50%)
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.