MSCI EAFE ETF (NY: EFA )

81.47 -0.26 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 46.46 46.96 46.44 46.66 53,945,836 -0.81(-1.70%)
Jan 30, 2014 47.43 47.54 47.23 47.47 20,013,224 +0.24(+0.51%)
Jan 29, 2014 47.14 47.48 47.09 47.23 28,893,124 -0.54(-1.12%)
Jan 28, 2014 47.58 47.81 47.56 47.76 21,616,372 +0.41(+0.87%)
Jan 27, 2014 47.59 47.63 47.06 47.35 29,291,438 -0.22(-0.46%)
Jan 24, 2014 48.19 48.20 47.57 47.57 34,450,880 -1.34(-2.74%)
Jan 23, 2014 49.07 49.08 48.72 48.91 24,117,472 -0.33(-0.67%)
Jan 22, 2014 49.23 49.27 49.11 49.24 17,263,872 +0.00(+0.00%)
Jan 21, 2014 49.30 49.31 49.02 49.24 24,747,310 +0.23(+0.48%)
Jan 17, 2014 49.13 49.01 49.01 49.01 30,708,928 -0.15(-0.30%)
Jan 16, 2014 49.10 49.16 48.93 49.16 28,861,814 -0.02(-0.04%)
Jan 15, 2014 48.97 49.21 48.92 49.18 16,888,566 +0.21(+0.42%)
Jan 14, 2014 48.72 49.01 48.58 48.97 16,725,042 +0.39(+0.80%)
Jan 13, 2014 48.80 48.91 48.49 48.58 26,009,596 -0.43(-0.87%)
Jan 10, 2014 48.78 49.04 48.73 49.01 26,823,044 +0.45(+0.92%)
Jan 09, 2014 48.62 48.62 48.27 48.56 17,896,486 -0.04(-0.08%)
Jan 08, 2014 48.65 48.69 48.49 48.60 23,932,032 -0.01(-0.03%)
Jan 07, 2014 48.54 48.67 48.51 48.61 16,461,619 +0.27(+0.56%)
Jan 06, 2014 48.45 48.50 48.30 48.34 20,090,458 -0.06(-0.12%)
Jan 03, 2014 48.43 48.55 48.32 48.40 26,269,174 +0.05(+0.11%)
Jan 02, 2014 48.58 48.61 48.22 48.35 35,770,712 -0.87(-1.77%)
Dec 31, 2013 49.18 49.22 49.22 49.22 29,588,094 +0.18(+0.37%)
Dec 30, 2013 48.96 49.08 48.91 49.04 19,669,930 +0.21(+0.42%)
Dec 27, 2013 48.97 48.98 48.79 48.83 25,335,808 +0.25(+0.51%)
Dec 26, 2013 48.53 48.62 48.53 48.58 11,601,628 +0.26(+0.55%)
Dec 24, 2013 48.10 48.32 48.09 48.32 9,145,071 +0.10(+0.20%)
Dec 23, 2013 48.04 48.24 47.98 48.22 21,494,462 +0.49(+1.03%)
Dec 20, 2013 47.61 47.81 47.59 47.73 25,120,552 +0.27(+0.57%)
Dec 19, 2013 47.31 47.54 47.26 47.46 28,146,336 +0.00(+0.00%)
Dec 18, 2013 47.12 47.58 46.58 47.46 39,340,140 +0.74(+1.57%)
Dec 17, 2013 46.81 46.82 46.60 46.73 21,954,216 -0.20(-0.43%)
Dec 16, 2013 46.92 47.08 46.89 46.93 18,336,368 +0.33(+0.72%)
Dec 13, 2013 46.61 46.65 46.44 46.60 16,794,848 -0.03(-0.06%)
Dec 12, 2013 46.75 46.79 46.51 46.62 19,409,024 -0.34(-0.73%)
Dec 11, 2013 47.42 47.42 46.94 46.97 19,457,778 -0.44(-0.94%)
Dec 10, 2013 47.38 47.48 47.27 47.41 19,220,004 -0.08(-0.17%)
Dec 09, 2013 47.45 47.57 47.42 47.49 15,504,154 -0.05(-0.11%)
Dec 06, 2013 47.37 47.56 47.28 47.54 17,827,682 +0.58(+1.24%)
Dec 05, 2013 47.08 47.18 46.89 46.96 18,033,170 -0.27(-0.57%)
Dec 04, 2013 46.93 47.27 46.92 47.23 25,560,616 -0.25(-0.54%)
Dec 03, 2013 47.58 47.66 47.34 47.48 20,317,768 -0.33(-0.70%)
Dec 02, 2013 48.01 48.08 47.81 47.82 24,312,794 -0.36(-0.74%)
Nov 29, 2013 48.38 48.42 48.17 48.17 19,201,124 +0.09(+0.20%)
Nov 27, 2013 48.13 48.21 48.02 48.08 13,292,684 +0.12(+0.24%)
Nov 26, 2013 47.87 48.01 47.82 47.96 20,093,864 +0.00(+0.00%)
Nov 25, 2013 48.07 48.08 47.90 47.96 16,273,448 -0.15(-0.30%)
Nov 22, 2013 47.96 48.17 47.93 48.11 25,655,282 +0.14(+0.29%)
Nov 21, 2013 47.83 47.98 47.75 47.97 21,950,098 +0.30(+0.63%)
Nov 20, 2013 48.06 48.15 47.55 47.67 22,831,646 -0.33(-0.70%)
Nov 19, 2013 48.01 48.14 47.91 48.01 14,660,261 -0.12(-0.26%)
Nov 18, 2013 48.41 48.44 48.06 48.13 17,567,588 +0.00(+0.00%)
Nov 15, 2013 48.02 48.23 47.97 48.13 34,759,052 +0.39(+0.81%)
Nov 14, 2013 47.53 47.80 47.48 47.74 19,938,670 +0.37(+0.78%)
Nov 12, 2013 47.40 47.50 47.25 47.37 18,412,994 -0.16(-0.34%)
Nov 11, 2013 47.45 47.54 47.39 47.53 19,533,422 +0.10(+0.21%)
Nov 08, 2013 47.05 47.45 47.05 47.43 21,825,740 +0.28(+0.59%)
Nov 07, 2013 47.72 47.76 47.10 47.16 29,728,352 -0.76(-1.58%)
Nov 06, 2013 47.92 48.04 47.81 47.91 22,216,668 +0.42(+0.88%)
Nov 05, 2013 47.42 47.57 47.26 47.49 18,050,480 -0.42(-0.87%)
Nov 04, 2013 47.77 47.91 47.67 47.91 36,630,000 +0.23(+0.49%)
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.