MSCI EAFE ETF (NY: EFA )

79.92 -0.12 (-0.14%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 39.16 39.40 39.08 39.18 5,907,314 +0.04(+0.10%)
Jan 30, 2006 39.09 39.17 39.03 39.14 4,893,775 +0.03(+0.08%)
Jan 27, 2006 39.20 39.32 38.92 39.11 5,730,021 +0.21(+0.53%)
Jan 26, 2006 38.78 39.01 38.72 38.90 5,574,067 +0.46(+1.18%)
Jan 25, 2006 38.46 38.55 38.27 38.45 5,716,704 +0.13(+0.34%)
Jan 24, 2006 38.23 38.51 38.12 38.32 4,872,916 +0.19(+0.51%)
Jan 23, 2006 38.00 38.18 37.93 38.12 9,552,977 +0.52(+1.39%)
Jan 20, 2006 38.27 38.30 37.53 37.60 8,178,593 -0.58(-1.52%)
Jan 19, 2006 37.98 38.23 37.93 38.18 8,334,066 +0.43(+1.14%)
Jan 18, 2006 37.81 37.93 37.56 37.75 5,542,780 -0.52(-1.35%)
Jan 17, 2006 38.12 38.27 38.06 38.27 5,618,350 -0.49(-1.25%)
Jan 13, 2006 38.51 39.19 38.49 38.75 4,142,885 +0.15(+0.39%)
Jan 12, 2006 38.70 38.80 38.53 38.60 5,516,788 -0.34(-0.86%)
Jan 11, 2006 38.57 38.94 38.57 38.94 6,541,398 +0.35(+0.90%)
Jan 10, 2006 38.32 38.59 38.32 38.59 5,789,547 -0.35(-0.90%)
Jan 09, 2006 38.87 38.94 38.76 38.94 4,905,166 +0.02(+0.05%)
Jan 06, 2006 38.74 38.95 38.64 38.92 8,537,993 +0.52(+1.35%)
Jan 05, 2006 38.41 38.47 38.32 38.41 7,948,192 -0.19(-0.50%)
Jan 04, 2006 38.42 38.62 38.36 38.60 8,410,438 +0.30(+0.78%)
Jan 03, 2006 37.71 38.31 37.57 38.30 12,480,321 +1.24(+3.35%)
Dec 30, 2005 36.99 37.07 36.80 37.06 6,797,471 -0.15(-0.40%)
Dec 29, 2005 37.27 37.39 37.16 37.21 9,824,613 +0.01(+0.03%)
Dec 28, 2005 37.39 37.40 37.10 37.20 5,212,261 +0.27(+0.73%)
Dec 27, 2005 37.21 37.33 36.85 36.93 5,685,898 -0.34(-0.92%)
Dec 23, 2005 37.13 37.27 37.09 37.27 3,437,884 -0.71(-1.87%)
Dec 22, 2005 37.83 37.99 37.14 37.98 4,266,269 +0.22(+0.58%)
Dec 21, 2005 37.76 37.80 37.57 37.76 7,881,767 +0.18(+0.48%)
Dec 20, 2005 37.56 37.68 37.48 37.58 5,317,032 +0.01(+0.02%)
Dec 19, 2005 37.65 37.81 37.52 37.58 3,747,064 -0.07(-0.18%)
Dec 16, 2005 37.65 37.77 37.58 37.65 3,458,742 +0.29(+0.78%)
Dec 15, 2005 37.70 37.57 37.25 37.35 8,049,273 -0.35(-0.93%)
Dec 14, 2005 37.65 37.78 37.58 37.70 2,905,523 -0.02(-0.05%)
Dec 13, 2005 37.46 37.77 37.40 37.72 4,592,296 +0.18(+0.48%)
Dec 12, 2005 37.48 37.55 37.40 37.54 4,045,174 +0.47(+1.26%)
Dec 09, 2005 36.93 37.11 36.90 37.07 3,280,165 +0.37(+1.00%)
Dec 08, 2005 36.70 36.95 36.56 36.70 9,657,588 -0.01(-0.02%)
Dec 07, 2005 36.90 36.92 36.58 36.71 3,904,783 -0.24(-0.66%)
Dec 06, 2005 36.90 37.14 36.78 36.95 3,951,473 +0.11(+0.30%)
Dec 05, 2005 36.90 36.90 36.59 36.84 3,168,495 +0.16(+0.44%)
Dec 02, 2005 36.57 36.74 36.43 36.68 3,863,388 +0.14(+0.38%)
Dec 01, 2005 36.26 36.55 36.21 36.54 4,568,710 +0.67(+1.88%)
Nov 30, 2005 36.07 36.11 35.80 35.87 7,958,621 -0.24(-0.66%)
Nov 29, 2005 36.26 36.28 36.09 36.11 3,990,782 -0.10(-0.28%)
Nov 28, 2005 36.22 36.30 36.06 36.21 6,094,555 +0.09(+0.26%)
Nov 25, 2005 36.24 36.30 36.06 36.11 4,144,169 -0.35(-0.96%)
Nov 23, 2005 36.27 36.49 36.24 36.46 4,856,391 +0.17(+0.48%)
Nov 22, 2005 35.86 36.31 35.79 36.29 4,547,692 +0.12(+0.33%)
Nov 21, 2005 36.14 36.21 35.95 36.17 3,481,846 +0.05(+0.14%)
Nov 18, 2005 36.02 36.12 35.76 36.12 9,104,208 +0.25(+0.70%)
Nov 17, 2005 35.53 35.87 35.53 35.87 3,481,205 +0.60(+1.71%)
Nov 16, 2005 35.20 35.27 35.11 35.26 2,825,460 -0.06(-0.18%)
Nov 15, 2005 35.31 35.46 34.92 35.33 3,822,153 -0.19(-0.54%)
Nov 14, 2005 35.58 35.67 35.38 35.52 3,712,568 -0.21(-0.59%)
Nov 11, 2005 35.52 35.75 35.52 35.73 2,968,257 +0.19(+0.53%)
Nov 10, 2005 35.53 35.60 35.28 35.54 4,074,696 -0.04(-0.12%)
Nov 09, 2005 35.44 35.65 35.35 35.59 6,388,172 -0.02(-0.07%)
Nov 08, 2005 35.55 35.68 35.48 35.61 6,372,288 -0.09(-0.24%)
Nov 07, 2005 35.56 35.74 35.46 35.70 2,615,436 +0.21(+0.58%)
Nov 04, 2005 35.79 35.81 35.35 35.49 3,130,950 -0.33(-0.92%)
Nov 03, 2005 35.89 35.96 35.70 35.83 3,965,111 -0.02(-0.05%)
Nov 02, 2005 35.31 35.84 35.30 35.84 4,919,125 +0.49(+1.38%)
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.