MSCI EAFE ETF (NY: EFA )

83.06 +0.49 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 72.32 72.52 72.18 72.28 14,214,746 +0.02(+0.03%)
Jul 28, 2023 72.28 72.54 72.12 72.26 16,371,272 +0.51(+0.72%)
Jul 27, 2023 72.50 72.50 71.68 71.74 13,161,737 -0.17(-0.23%)
Jul 26, 2023 71.38 72.14 71.34 71.91 12,697,694 +0.19(+0.27%)
Jul 25, 2023 71.52 71.89 71.50 71.71 9,427,461 +0.08(+0.11%)
Jul 24, 2023 71.50 71.79 71.46 71.64 9,705,871 -0.17(-0.24%)
Jul 21, 2023 71.83 71.89 71.61 71.81 10,630,180 +0.15(+0.20%)
Jul 20, 2023 71.88 72.07 71.55 71.66 15,292,363 -0.37(-0.51%)
Jul 19, 2023 72.12 72.27 71.85 72.03 11,475,303 -0.04(-0.05%)
Jul 18, 2023 71.73 72.16 71.66 72.07 11,867,512 +0.47(+0.65%)
Jul 17, 2023 71.37 71.69 71.26 71.61 16,356,280 -0.09(-0.12%)
Jul 14, 2023 72.05 72.11 71.66 71.69 12,928,471 -0.41(-0.57%)
Jul 13, 2023 71.90 72.20 71.87 72.10 13,091,502 +1.14(+1.60%)
Jul 12, 2023 70.56 71.04 70.44 70.97 16,597,854 +1.33(+1.91%)
Jul 11, 2023 69.32 69.65 69.13 69.64 13,198,712 +0.62(+0.90%)
Jul 10, 2023 68.70 69.04 68.67 69.01 9,772,660 +0.19(+0.28%)
Jul 07, 2023 68.37 69.13 68.34 68.82 17,226,522 +0.51(+0.75%)
Jul 06, 2023 68.47 68.49 67.89 68.31 17,941,500 -1.20(-1.73%)
Jul 05, 2023 69.79 69.82 69.44 69.51 16,454,062 -0.79(-1.12%)
Jul 03, 2023 70.34 70.45 70.19 70.30 13,779,655 -0.08(-0.11%)
Jun 30, 2023 70.17 70.42 70.09 70.37 29,238,682 +0.85(+1.23%)
Jun 29, 2023 69.30 69.52 69.26 69.52 6,935,822 -0.10(-0.14%)
Jun 28, 2023 69.55 69.76 69.42 69.62 9,536,230 +0.05(+0.07%)
Jun 27, 2023 69.17 69.62 68.97 69.57 11,367,491 +0.60(+0.87%)
Jun 26, 2023 68.97 69.11 68.86 68.97 13,342,213 +0.09(+0.13%)
Jun 23, 2023 68.75 69.06 68.73 68.88 16,411,065 -1.09(-1.55%)
Jun 22, 2023 69.90 70.08 69.83 69.97 11,655,152 -0.44(-0.62%)
Jun 21, 2023 70.18 70.64 70.07 70.40 11,664,784 +0.11(+0.15%)
Jun 20, 2023 70.46 70.59 70.15 70.30 17,382,834 -0.94(-1.32%)
Jun 16, 2023 71.71 71.74 71.21 71.24 20,641,620 -0.16(-0.22%)
Jun 15, 2023 70.64 71.43 70.58 71.39 15,038,283 +0.75(+1.06%)
Jun 14, 2023 70.83 71.03 70.26 70.65 17,828,682 +0.26(+0.37%)
Jun 13, 2023 70.36 70.56 70.26 70.38 18,153,004 +0.66(+0.95%)
Jun 12, 2023 69.66 69.75 69.49 69.72 16,313,160 +0.30(+0.43%)
Jun 09, 2023 69.47 69.58 69.31 69.42 15,885,071 -0.12(-0.17%)
Jun 08, 2023 69.14 69.55 69.02 69.54 16,480,367 +0.73(+1.06%)
Jun 07, 2023 69.16 69.40 68.75 68.81 30,191,456 -0.61(-0.88%)
Jun 06, 2023 68.99 69.46 68.96 69.42 18,686,488 +0.57(+0.83%)
Jun 05, 2023 69.14 69.21 68.80 68.85 19,621,210 -0.40(-0.58%)
Jun 02, 2023 69.25 69.35 69.08 69.25 19,611,388 +0.89(+1.30%)
Jun 01, 2023 67.72 68.42 67.68 68.36 31,139,008 +1.00(+1.49%)
May 31, 2023 67.38 67.49 66.85 67.36 34,362,920 -0.71(-1.04%)
May 30, 2023 68.55 68.57 67.88 68.07 14,785,891 -0.70(-1.01%)
May 26, 2023 68.39 68.82 68.38 68.76 11,739,224 +0.67(+0.98%)
May 25, 2023 68.16 68.22 67.82 68.10 18,247,768 -0.10(-0.14%)
May 24, 2023 68.53 68.54 68.15 68.19 22,977,702 -1.01(-1.46%)
May 23, 2023 69.62 69.73 69.17 69.20 21,566,642 -1.03(-1.47%)
May 22, 2023 70.12 70.36 70.11 70.23 12,717,347 +0.02(+0.03%)
May 19, 2023 70.11 70.38 70.03 70.21 16,755,426 +0.41(+0.59%)
May 18, 2023 69.75 69.83 69.42 69.80 11,180,287 -0.10(-0.15%)
May 17, 2023 69.67 69.96 69.41 69.91 22,913,698 +0.32(+0.47%)
May 16, 2023 69.89 70.00 69.55 69.58 13,990,455 -0.67(-0.95%)
May 15, 2023 69.93 70.26 69.85 70.25 11,099,617 +0.53(+0.77%)
May 12, 2023 69.93 69.97 69.46 69.72 16,600,150 -0.12(-0.18%)
May 11, 2023 69.61 69.84 69.32 69.84 15,742,602 -0.17(-0.25%)
May 10, 2023 70.23 70.24 69.57 70.01 14,697,646 -0.14(-0.20%)
May 09, 2023 69.86 70.25 69.82 70.16 15,562,072 -0.29(-0.41%)
May 08, 2023 70.57 70.58 70.32 70.44 7,903,102 +0.02(+0.03%)
May 05, 2023 69.75 70.53 69.70 70.42 11,641,806 +1.02(+1.47%)
May 04, 2023 69.35 69.65 69.16 69.40 18,266,060 -0.14(-0.21%)
May 03, 2023 69.62 70.11 69.54 69.55 14,663,585 +0.18(+0.26%)
May 02, 2023 69.42 69.43 68.94 69.36 13,540,920 -0.71(-1.01%)
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.