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 (%)
Apr 28, 2023 69.63 70.20 69.61 70.19 17,763,722 -0.03(-0.04%)
Apr 27, 2023 69.72 70.23 69.57 70.22 15,213,885 +0.87(+1.25%)
Apr 26, 2023 69.83 69.83 69.27 69.35 17,754,522 -0.05(-0.07%)
Apr 25, 2023 70.06 70.09 69.39 69.40 13,196,491 -0.98(-1.40%)
Apr 24, 2023 70.20 70.41 70.18 70.38 13,492,495 +0.18(+0.26%)
Apr 21, 2023 69.94 70.25 69.63 70.20 14,739,073 +0.35(+0.51%)
Apr 20, 2023 69.69 70.02 69.67 69.85 13,087,801 +0.00(+0.00%)
Apr 19, 2023 69.72 69.93 69.70 69.85 9,272,385 -0.22(-0.31%)
Apr 18, 2023 70.04 70.13 69.88 70.07 14,424,870 +0.38(+0.55%)
Apr 17, 2023 69.62 69.72 69.35 69.69 18,169,546 -0.12(-0.18%)
Apr 14, 2023 70.07 70.26 69.54 69.81 14,906,037 -0.29(-0.41%)
Apr 13, 2023 69.78 70.15 69.71 70.10 12,830,220 +0.89(+1.28%)
Apr 12, 2023 69.39 69.54 69.00 69.21 14,162,549 +0.44(+0.64%)
Apr 11, 2023 68.70 68.89 68.64 68.77 11,814,026 +0.23(+0.33%)
Apr 10, 2023 68.16 68.55 68.05 68.54 13,481,554 -0.05(-0.07%)
Apr 06, 2023 68.28 68.77 68.19 68.59 14,326,811 +0.32(+0.47%)
Apr 05, 2023 68.38 68.57 68.04 68.27 17,110,458 -0.48(-0.69%)
Apr 04, 2023 68.74 68.95 68.54 68.74 16,114,762 +0.01(+0.01%)
Apr 03, 2023 68.35 68.75 68.26 68.73 21,770,510 +0.54(+0.80%)
Mar 31, 2023 68.03 68.34 68.03 68.19 29,925,674 +0.34(+0.51%)
Mar 30, 2023 67.84 67.94 67.68 67.85 22,671,358 +0.78(+1.17%)
Mar 29, 2023 66.91 67.12 66.79 67.07 30,540,978 +0.80(+1.21%)
Mar 28, 2023 66.20 66.41 66.10 66.26 21,316,810 +0.03(+0.04%)
Mar 27, 2023 66.02 66.29 65.87 66.24 24,405,382 +0.62(+0.94%)
Mar 24, 2023 65.35 65.65 64.97 65.62 29,240,104 -0.20(-0.30%)
Mar 23, 2023 66.39 66.78 65.52 65.82 24,291,954 +0.01(+0.01%)
Mar 22, 2023 66.14 66.95 65.77 65.81 17,072,610 -0.23(-0.35%)
Mar 21, 2023 66.01 66.10 65.65 66.04 17,588,778 +0.98(+1.51%)
Mar 20, 2023 64.77 65.27 64.65 65.05 25,309,308 +1.00(+1.56%)
Mar 17, 2023 64.24 64.38 63.80 64.05 25,102,512 -0.77(-1.19%)
Mar 16, 2023 63.51 64.83 63.45 64.83 35,053,912 +0.99(+1.55%)
Mar 15, 2023 63.43 63.92 62.99 63.83 39,878,644 -2.04(-3.10%)
Mar 14, 2023 65.68 65.88 65.37 65.87 18,935,394 +0.87(+1.33%)
Mar 13, 2023 64.77 65.54 64.65 65.01 28,323,578 -0.45(-0.68%)
Mar 10, 2023 66.18 66.33 65.39 65.45 33,251,638 -0.71(-1.07%)
Mar 09, 2023 66.77 66.99 66.04 66.16 27,703,208 -0.49(-0.73%)
Mar 08, 2023 66.49 66.84 66.33 66.65 22,042,208 +0.36(+0.55%)
Mar 07, 2023 67.31 67.37 66.21 66.28 27,604,786 -1.13(-1.67%)
Mar 06, 2023 67.43 67.69 67.33 67.41 23,377,826 -0.17(-0.25%)
Mar 03, 2023 66.98 67.62 66.79 67.58 24,818,676 +0.97(+1.46%)
Mar 02, 2023 66.01 66.67 65.98 66.61 21,542,908 +0.13(+0.20%)
Mar 01, 2023 66.65 66.80 66.22 66.47 21,983,656 +0.35(+0.53%)
Feb 28, 2023 66.42 66.57 66.09 66.12 29,794,922 -0.49(-0.73%)
Feb 27, 2023 66.59 66.78 66.40 66.61 20,699,840 +0.78(+1.19%)
Feb 24, 2023 65.81 66.04 65.56 65.83 26,346,618 -1.12(-1.67%)
Feb 23, 2023 66.88 67.01 66.33 66.94 27,042,466 +0.34(+0.52%)
Feb 22, 2023 66.86 66.97 66.46 66.60 13,626,009 -0.37(-0.56%)
Feb 21, 2023 67.24 67.48 66.92 66.97 15,123,677 -0.74(-1.10%)
Feb 17, 2023 67.23 67.79 67.11 67.71 14,629,190 +0.17(+0.25%)
Feb 16, 2023 67.28 67.95 67.21 67.54 13,793,084 -0.33(-0.49%)
Feb 15, 2023 67.34 67.88 67.28 67.88 14,716,196 -0.31(-0.45%)
Feb 14, 2023 67.74 68.49 67.57 68.18 14,815,364 +0.12(+0.18%)
Feb 13, 2023 67.48 68.06 67.40 68.06 12,382,387 +0.68(+1.00%)
Feb 10, 2023 67.43 67.48 67.08 67.38 17,495,594 -0.30(-0.44%)
Feb 09, 2023 68.52 68.58 67.55 67.68 11,404,949 +0.12(+0.18%)
Feb 08, 2023 67.87 67.97 67.43 67.55 19,173,914 -0.42(-0.62%)
Feb 07, 2023 67.08 68.06 66.95 67.97 20,389,254 +0.57(+0.85%)
Feb 06, 2023 67.43 67.58 67.05 67.40 19,308,260 -0.70(-1.02%)
Feb 03, 2023 68.07 68.65 67.94 68.10 19,497,442 -0.64(-0.93%)
Feb 02, 2023 69.01 69.06 68.31 68.73 16,357,958 -0.10(-0.14%)
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.