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 (%)
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 71.39 15,038,283 +0.93(+1.32%)
May 08, 2023 70.58 70.60 70.34 70.46 7,901,004 +0.02(+0.03%)
May 05, 2023 69.76 70.55 69.72 70.44 11,638,716 +1.02(+1.47%)
May 04, 2023 69.36 69.67 69.18 69.42 18,261,212 -0.14(-0.21%)
May 03, 2023 69.64 70.13 69.55 69.56 14,659,694 +0.18(+0.26%)
May 02, 2023 69.44 69.45 68.96 69.38 13,537,327 -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.