MSCI EAFE ETF (NY: EFA )

83.08 +1.61 (+1.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 37.66 37.80 37.55 37.71 20,058,356 -0.01(-0.04%)
Oct 28, 2010 37.82 37.84 37.52 37.72 24,032,512 +0.29(+0.78%)
Oct 27, 2010 37.46 37.55 37.09 37.43 24,134,746 -0.61(-1.60%)
Oct 25, 2010 38.29 38.43 38.02 38.04 21,133,180 +0.15(+0.38%)
Oct 22, 2010 37.98 38.03 37.78 37.90 18,830,696 +0.10(+0.26%)
Oct 21, 2010 38.03 38.28 37.58 37.80 22,429,268 -0.21(-0.54%)
Oct 20, 2010 37.53 38.15 37.50 38.00 23,551,850 +0.70(+1.88%)
Oct 19, 2010 37.47 37.71 37.12 37.30 30,947,630 -0.84(-2.20%)
Oct 18, 2010 37.98 38.31 37.87 38.14 18,617,772 +0.09(+0.23%)
Oct 15, 2010 38.29 38.32 37.78 38.05 31,491,758 -0.13(-0.33%)
Oct 14, 2010 38.19 38.32 37.96 38.18 24,393,222 +0.28(+0.73%)
Oct 13, 2010 37.84 38.11 37.76 37.90 23,458,828 +0.41(+1.09%)
Oct 12, 2010 37.28 37.59 37.01 37.49 20,233,448 -0.08(-0.21%)
Oct 11, 2010 37.68 37.73 37.44 37.57 15,058,303 -0.05(-0.12%)
Oct 08, 2010 37.62 37.68 37.33 37.62 25,032,752 +0.24(+0.65%)
Oct 07, 2010 37.78 37.78 37.17 37.37 33,684,884 -0.13(-0.34%)
Oct 06, 2010 37.35 37.51 37.27 37.50 36,663,576 +0.31(+0.84%)
Oct 05, 2010 36.81 37.29 36.74 37.19 38,096,592 +0.99(+2.73%)
Oct 04, 2010 36.37 36.52 36.02 36.20 22,314,460 -0.49(-1.34%)
Oct 01, 2010 36.69 36.77 36.39 36.69 23,908,702 +0.36(+1.00%)
Sep 30, 2010 36.33 36.92 36.14 36.33 45,916,528 -0.27(-0.75%)
Sep 29, 2010 36.67 36.79 36.48 36.60 28,296,722 -0.06(-0.16%)
Sep 28, 2010 36.53 36.74 36.14 36.66 755 +0.21(+0.58%)
Sep 27, 2010 36.62 36.65 36.41 36.45 19,898,008 -0.19(-0.51%)
Sep 24, 2010 36.33 36.70 36.31 36.63 31,810,476 +0.99(+2.78%)
Sep 23, 2010 35.63 35.99 35.56 35.64 30,876,812 -0.39(-1.08%)
Sep 22, 2010 36.20 36.39 35.93 36.03 32,659,208 -0.05(-0.13%)
Sep 21, 2010 36.10 36.37 35.75 36.08 9,070 -0.01(-0.04%)
Sep 20, 2010 35.66 36.16 35.57 36.09 26,070,782 +0.62(+1.73%)
Sep 17, 2010 35.47 35.71 35.28 35.47 28,671,406 -0.34(-0.96%)
Sep 15, 2010 35.57 35.86 35.42 35.82 30,106,880 +0.01(+0.04%)
Sep 14, 2010 35.44 35.94 35.34 35.81 31,646,032 +0.24(+0.67%)
Sep 13, 2010 35.42 35.59 35.36 35.57 35,069,304 +0.64(+1.82%)
Sep 10, 2010 34.84 34.97 34.79 34.93 15,401,543 +0.11(+0.30%)
Sep 09, 2010 35.06 35.06 34.66 34.83 21,444,072 +0.32(+0.94%)
Sep 08, 2010 34.47 34.75 34.45 34.50 20,291,974 +0.26(+0.77%)
Sep 07, 2010 34.46 34.49 34.22 34.24 27,174,728 -0.48(-1.39%)
Sep 03, 2010 34.68 34.83 34.50 34.72 24,281,690 +0.32(+0.92%)
Sep 02, 2010 34.20 34.40 34.09 34.40 22,170,570 +0.19(+0.56%)
Sep 01, 2010 33.84 34.33 33.77 34.21 38,551,188 +1.18(+3.56%)
Aug 31, 2010 33.03 33.25 32.77 33.03 44,769 +0.07(+0.22%)
Aug 30, 2010 33.20 33.34 32.96 32.96 27,735,284 -0.46(-1.37%)
Aug 27, 2010 33.35 33.46 32.73 33.42 25,419,384 +0.35(+1.06%)
Aug 26, 2010 33.07 33.17 32.68 33.07 2,721 +0.28(+0.85%)
Aug 25, 2010 32.47 32.86 32.29 32.79 28,446,536 +0.03(+0.10%)
Aug 24, 2010 32.76 32.98 32.52 32.76 32,748,080 -0.46(-1.37%)
Aug 23, 2010 33.44 33.66 33.21 33.21 20,153,798 -0.07(-0.20%)
Aug 20, 2010 33.27 33.35 33.07 33.28 24,743,146 -0.35(-1.04%)
Aug 19, 2010 34.20 34.29 33.47 33.63 6,868 -0.55(-1.61%)
Aug 18, 2010 34.28 34.41 34.04 34.18 21,377,484 -0.01(-0.04%)
Aug 17, 2010 34.19 34.38 34.00 34.19 20,590,146 +0.38(+1.11%)
Aug 16, 2010 33.55 33.94 33.46 33.81 25,148,198 +0.27(+0.81%)
Aug 13, 2010 33.54 33.85 33.53 33.54 28,526,116 -0.12(-0.35%)
Aug 12, 2010 33.41 33.77 33.40 33.66 33,318,088 -0.04(-0.12%)
Aug 11, 2010 34.20 34.20 33.65 33.70 7,558 -1.32(-3.78%)
Aug 10, 2010 35.01 35.47 34.78 35.02 2,984 -0.57(-1.60%)
Aug 09, 2010 35.65 35.69 35.51 35.59 20,529,378 +0.04(+0.11%)
Aug 06, 2010 35.55 35.59 35.12 35.55 27,334,376 +0.11(+0.30%)
Aug 05, 2010 35.34 35.45 35.16 35.45 19,892,760 -0.03(-0.07%)
Aug 04, 2010 35.40 35.57 35.20 35.47 24,024,208 +0.03(+0.09%)
Aug 03, 2010 35.34 35.56 35.16 35.44 27,790,966 -0.05(-0.15%)
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.