MSCI EAFE ETF (NY: EFA )

83.06 +1.59 (+1.95%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 67.62 68.24 67.48 68.20 24,698,012 +0.39(+0.58%)
Jan 30, 2023 68.00 68.31 67.81 67.81 14,804,351 -0.44(-0.64%)
Jan 27, 2023 67.96 68.40 67.88 68.25 14,673,547 -0.13(-0.20%)
Jan 26, 2023 68.38 68.46 67.83 68.38 13,923,954 +0.06(+0.08%)
Jan 25, 2023 67.66 68.38 67.61 68.33 14,951,874 +0.45(+0.66%)
Jan 24, 2023 67.59 68.02 67.36 67.88 13,632,459 -0.09(-0.13%)
Jan 23, 2023 67.39 67.97 67.36 67.96 25,444,330 +0.28(+0.41%)
Jan 20, 2023 67.07 67.71 66.89 67.69 29,678,526 +0.59(+0.88%)
Jan 19, 2023 66.99 67.24 66.74 67.10 24,676,128 -0.10(-0.16%)
Jan 18, 2023 68.20 68.33 67.20 67.20 37,692,144 -0.24(-0.35%)
Jan 17, 2023 67.47 67.73 67.25 67.44 26,634,806 +0.21(+0.31%)
Jan 13, 2023 66.54 67.25 66.54 67.23 18,980,438 +0.35(+0.53%)
Jan 12, 2023 66.45 66.99 65.77 66.88 20,733,564 +0.97(+1.48%)
Jan 11, 2023 65.72 65.91 65.52 65.90 18,492,532 +0.50(+0.76%)
Jan 10, 2023 65.13 65.42 64.98 65.41 19,734,434 +0.19(+0.29%)
Jan 09, 2023 65.44 65.83 65.18 65.22 24,540,814 +0.28(+0.43%)
Jan 06, 2023 63.70 64.98 63.33 64.94 18,832,822 +1.62(+2.56%)
Jan 05, 2023 63.36 63.57 63.19 63.32 18,227,230 -0.64(-1.00%)
Jan 04, 2023 64.04 64.17 63.59 63.96 28,064,956 +0.84(+1.33%)
Jan 03, 2023 63.35 63.70 62.82 63.12 26,415,772 +0.55(+0.88%)
Dec 30, 2022 62.86 63.08 62.50 62.57 26,887,418 -0.65(-1.03%)
Dec 29, 2022 62.95 63.38 62.91 63.22 18,311,922 +0.98(+1.58%)
Dec 28, 2022 63.03 63.23 62.23 62.23 15,240,204 -0.67(-1.06%)
Dec 27, 2022 62.85 63.14 62.74 62.90 17,045,126 +0.10(+0.15%)
Dec 23, 2022 62.48 62.90 62.35 62.81 13,152,131 +0.22(+0.35%)
Dec 22, 2022 62.86 62.87 62.06 62.59 22,294,826 -0.51(-0.82%)
Dec 21, 2022 62.83 63.28 62.77 63.10 17,941,934 +0.65(+1.04%)
Dec 20, 2022 62.34 62.77 62.25 62.45 22,493,324 +0.25(+0.40%)
Dec 19, 2022 62.56 62.64 62.04 62.21 22,220,630 -0.15(-0.24%)
Dec 16, 2022 62.40 62.68 62.08 62.36 25,177,042 -0.55(-0.88%)
Dec 15, 2022 63.76 63.86 62.69 62.91 26,875,294 -1.65(-2.55%)
Dec 14, 2022 64.71 65.14 64.14 64.56 24,871,482 -0.06(-0.09%)
Dec 13, 2022 65.44 65.56 64.37 64.62 30,819,376 +0.90(+1.42%)
Dec 12, 2022 63.51 63.71 63.31 63.71 20,917,164 +0.19(+0.30%)
Dec 09, 2022 63.64 64.00 63.49 63.52 27,146,986 +0.04(+0.06%)
Dec 08, 2022 63.15 63.55 62.96 63.49 21,150,804 +0.32(+0.51%)
Dec 07, 2022 63.19 63.42 62.92 63.16 24,514,940 +0.00(+0.00%)
Dec 06, 2022 63.58 63.71 62.90 63.16 27,046,514 -0.28(-0.45%)
Dec 05, 2022 64.07 64.25 63.27 63.45 27,707,138 -0.84(-1.31%)
Dec 02, 2022 63.74 64.49 63.74 64.29 38,162,024 -0.05(-0.07%)
Dec 01, 2022 64.44 64.62 64.01 64.34 25,499,780 +0.62(+0.97%)
Nov 30, 2022 63.11 63.94 62.50 63.72 44,203,712 +1.11(+1.77%)
Nov 29, 2022 62.58 62.96 62.46 62.61 18,608,648 +0.18(+0.29%)
Nov 28, 2022 62.94 63.20 62.39 62.43 19,610,982 -0.82(-1.29%)
Nov 25, 2022 63.00 63.38 63.00 63.25 11,517,271 +0.32(+0.51%)
Nov 23, 2022 62.36 63.02 62.36 62.93 14,121,487 +0.68(+1.10%)
Nov 22, 2022 61.78 62.27 61.68 62.24 15,482,238 +0.85(+1.39%)
Nov 21, 2022 61.33 61.50 61.11 61.39 23,043,616 -0.47(-0.75%)
Nov 18, 2022 62.01 62.02 61.64 61.85 19,413,582 +0.12(+0.20%)
Nov 17, 2022 60.97 61.76 60.95 61.73 22,404,980 -0.03(-0.05%)
Nov 16, 2022 62.00 62.09 61.58 61.76 23,942,064 -0.14(-0.23%)
Nov 15, 2022 62.49 62.59 61.33 61.90 36,819,980 +0.41(+0.66%)
Nov 14, 2022 61.64 62.04 61.49 61.49 22,751,434 -0.66(-1.05%)
Nov 11, 2022 61.48 62.24 61.25 62.15 25,354,448 +1.22(+1.99%)
Nov 10, 2022 60.06 60.93 59.74 60.93 31,220,958 +3.24(+5.61%)
Nov 09, 2022 58.10 58.52 57.69 57.69 23,613,612 -0.82(-1.40%)
Nov 08, 2022 58.25 58.87 58.12 58.51 20,942,774 +0.66(+1.13%)
Nov 07, 2022 57.88 58.11 57.63 57.86 20,965,126 +0.18(+0.31%)
Nov 04, 2022 57.12 57.75 56.76 57.68 35,555,840 +2.22(+4.01%)
Nov 03, 2022 55.17 55.72 55.12 55.45 24,862,508 -0.47(-0.85%)
Nov 02, 2022 56.84 55.93 55.93 32,325,448 -0.83(-1.46%)
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.