Indicators

MSCI EAFE ETF (NY: EFA )

78.78 -1.06 (-1.33%)

Streaming Delayed Price Updated: 9:55 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	40.08	40.53	39.96	40.52	31,242,586	+0.61(+1.52%)
Dec 28, 2012	40.01	40.12	39.89	39.91	26,289,184	-0.43(-1.06%)
Dec 27, 2012	40.38	40.39	40.02	40.34	19,936,662	+0.19(+0.46%)
Dec 26, 2012	40.28	40.31	39.99	40.16	16,443,253	-0.01(-0.02%)
Dec 24, 2012	40.22	40.25	40.09	40.16	10,803,690	-0.11(-0.27%)
Dec 21, 2012	39.96	40.28	39.95	40.27	31,458,550	-0.25(-0.62%)
Dec 20, 2012	40.39	40.53	40.29	40.52	26,024,058	+0.27(+0.67%)
Dec 19, 2012	40.42	40.45	40.24	40.25	27,161,686	+0.14(+0.36%)
Dec 18, 2012	39.87	40.16	39.81	40.11	34,058,112	+0.41(+1.03%)
Dec 17, 2012	39.50	39.74	39.48	39.70	31,990,494	+0.17(+0.43%)
Dec 14, 2012	39.43	39.66	39.40	39.53	26,264,882	+0.14(+0.35%)
Dec 13, 2012	39.44	39.55	39.30	39.39	19,425,814	-0.12(-0.30%)
Dec 12, 2012	39.50	39.74	39.45	39.51	25,912,886	+0.13(+0.32%)
Dec 11, 2012	39.28	39.44	39.28	39.38	22,249,978	+0.23(+0.58%)
Dec 10, 2012	39.00	39.18	39.00	39.16	24,957,278	+0.04(+0.10%)
Dec 07, 2012	39.02	39.13	37.64	39.12	16,951,006	+0.02(+0.05%)
Dec 06, 2012	39.09	39.13	38.90	39.10	18,389,714	+0.08(+0.20%)
Dec 05, 2012	38.98	39.19	38.85	39.02	31,373,584	+0.06(+0.15%)

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.