MSCI EAFE ETF (NY: EFA )

82.57 +0.31 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 69.61 70.18 69.59 70.17 17,768,438 -0.03(-0.04%)
Apr 27, 2023 69.70 70.21 69.55 70.20 15,217,923 +0.87(+1.25%)
Apr 26, 2023 69.81 69.81 69.25 69.34 17,759,236 -0.05(-0.07%)
Apr 25, 2023 70.04 70.07 69.37 69.38 13,199,994 -0.98(-1.40%)
Apr 24, 2023 70.18 70.39 70.16 70.37 13,496,076 +0.18(+0.26%)
Apr 21, 2023 69.92 70.23 69.61 70.18 14,742,985 +0.35(+0.51%)
Apr 20, 2023 69.67 70.00 69.65 69.83 13,091,275 +0.00(+0.00%)
Apr 19, 2023 69.70 69.91 69.68 69.83 9,274,846 -0.22(-0.31%)
Apr 18, 2023 70.02 70.11 69.86 70.05 14,428,699 +0.38(+0.55%)
Apr 17, 2023 69.60 69.70 69.34 69.67 18,174,368 -0.12(-0.18%)
Apr 14, 2023 70.05 70.24 69.53 69.79 14,909,993 -0.29(-0.41%)
Apr 13, 2023 69.76 70.14 69.69 70.08 12,833,626 +0.89(+1.28%)
Apr 12, 2023 69.37 69.53 68.98 69.19 14,166,308 +0.44(+0.64%)
Apr 11, 2023 68.68 68.87 68.62 68.75 11,817,162 +0.23(+0.33%)
Apr 10, 2023 68.14 68.53 68.03 68.53 13,485,133 -0.05(-0.07%)
Apr 06, 2023 68.26 68.75 68.17 68.57 14,330,614 +0.32(+0.47%)
Apr 05, 2023 68.36 68.55 68.02 68.25 17,115,000 -0.48(-0.69%)
Apr 04, 2023 68.73 68.94 68.52 68.73 16,119,040 +0.01(+0.01%)
Apr 03, 2023 68.33 68.74 68.24 68.72 21,776,290 +0.54(+0.80%)
Mar 31, 2023 68.01 68.33 68.01 68.17 29,933,616 +0.34(+0.51%)
Mar 30, 2023 67.82 67.92 67.66 67.83 22,677,376 +0.78(+1.17%)
Mar 29, 2023 66.90 67.11 66.77 67.05 30,549,086 +0.80(+1.21%)
Mar 28, 2023 66.18 66.39 66.08 66.25 21,322,468 +0.03(+0.04%)
Mar 27, 2023 66.00 66.27 65.85 66.22 24,411,860 +0.62(+0.94%)
Mar 24, 2023 65.33 65.64 64.95 65.60 29,247,866 -0.20(-0.30%)
Mar 23, 2023 66.37 66.76 65.50 65.80 24,298,402 +0.01(+0.01%)
Mar 22, 2023 66.12 66.93 65.75 65.79 17,077,142 -0.23(-0.35%)
Mar 21, 2023 65.99 66.09 65.64 66.02 17,593,446 +0.98(+1.51%)
Mar 20, 2023 64.75 65.25 64.63 65.04 25,316,026 +1.00(+1.56%)
Mar 17, 2023 64.23 64.36 63.78 64.04 25,109,176 -0.77(-1.19%)
Mar 16, 2023 63.49 64.81 63.44 64.81 35,063,216 +0.99(+1.55%)
Mar 15, 2023 63.42 63.91 62.98 63.82 39,889,232 -2.04(-3.10%)
Mar 14, 2023 65.67 65.87 65.35 65.86 18,940,422 +0.87(+1.33%)
Mar 13, 2023 64.75 65.52 64.63 64.99 28,331,096 -0.45(-0.68%)
Mar 10, 2023 66.16 66.31 65.37 65.44 33,260,464 -0.71(-1.07%)
Mar 09, 2023 66.75 66.98 66.02 66.14 27,710,562 -0.49(-0.73%)
Mar 08, 2023 66.48 66.82 66.31 66.63 22,048,058 +0.36(+0.55%)
Mar 07, 2023 67.30 67.35 66.19 66.27 27,612,114 -1.12(-1.67%)
Mar 06, 2023 67.41 67.68 67.31 67.39 23,384,032 -0.17(-0.25%)
Mar 03, 2023 66.96 67.60 66.78 67.56 24,825,264 +0.97(+1.46%)
Mar 02, 2023 65.99 66.65 65.97 66.59 21,548,626 +0.13(+0.20%)
Mar 01, 2023 66.63 66.78 66.20 66.46 21,989,492 +0.35(+0.53%)
Feb 28, 2023 66.40 66.55 66.08 66.10 29,802,832 -0.49(-0.73%)
Feb 27, 2023 66.57 66.76 66.38 66.59 20,705,334 +0.78(+1.19%)
Feb 24, 2023 65.79 66.02 65.54 65.81 26,353,612 -1.12(-1.67%)
Feb 23, 2023 66.87 67.00 66.31 66.92 27,049,646 +0.34(+0.52%)
Feb 22, 2023 66.84 66.95 66.44 66.58 13,629,626 -0.37(-0.56%)
Feb 21, 2023 67.22 67.46 66.91 66.95 15,127,692 -0.74(-1.10%)
Feb 17, 2023 67.21 67.77 67.09 67.70 14,633,073 +0.17(+0.25%)
Feb 16, 2023 67.27 67.93 67.19 67.52 13,796,745 -0.33(-0.49%)
Feb 15, 2023 67.32 67.86 67.27 67.86 14,720,102 -0.31(-0.45%)
Feb 14, 2023 67.72 68.47 67.55 68.16 14,819,296 +0.12(+0.18%)
Feb 13, 2023 67.46 68.04 67.39 68.04 12,385,674 +0.68(+1.00%)
Feb 10, 2023 67.41 67.46 67.06 67.36 17,500,238 -0.30(-0.44%)
Feb 09, 2023 68.51 68.56 67.53 67.66 11,407,976 +0.12(+0.18%)
Feb 08, 2023 67.85 67.95 67.41 67.53 19,179,004 -0.42(-0.62%)
Feb 07, 2023 67.07 68.04 66.93 67.95 20,394,666 +0.57(+0.85%)
Feb 06, 2023 67.41 67.56 67.03 67.38 19,313,384 -0.70(-1.02%)
Feb 03, 2023 68.05 68.63 67.92 68.08 19,502,618 -0.64(-0.93%)
Feb 02, 2023 68.99 69.04 68.29 68.72 16,362,300 -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.