Indicators

MSCI EAFE ETF (NY: EFA )

79.84 +0.93 (+1.18%)

Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	51.29	51.30	51.19	51.22	31,592,824	-0.06(-0.11%)
Apr 27, 2017	51.31	51.31	51.18	51.27	17,259,950	+0.05(+0.09%)
Apr 26, 2017	51.22	51.40	51.22	51.22	25,524,120	-0.14(-0.28%)
Apr 25, 2017	51.26	51.44	51.20	51.37	31,111,938	+0.36(+0.71%)
Apr 24, 2017	50.90	51.06	50.88	51.01	40,728,384	+1.26(+2.53%)
Apr 21, 2017	49.71	49.79	49.64	49.75	23,655,870	+0.03(+0.06%)
Apr 20, 2017	49.74	49.85	49.70	49.71	25,518,814	+0.39(+0.80%)
Apr 19, 2017	49.58	49.61	49.27	49.32	16,522,055	-0.20(-0.41%)
Apr 18, 2017	49.41	49.52	49.25	49.52	26,373,094	-0.22(-0.45%)
Apr 17, 2017	49.65	49.79	49.64	49.75	19,400,094	+0.30(+0.62%)
Apr 13, 2017	49.53	49.59	49.39	49.44	20,878,298	-0.32(-0.65%)
Apr 12, 2017	49.73	49.79	49.55	49.76	31,200,148	-0.04(-0.08%)
Apr 11, 2017	49.77	49.83	49.47	49.80	23,248,854	+0.23(+0.47%)
Apr 10, 2017	49.55	49.65	49.51	49.57	14,103,345	-0.06(-0.11%)
Apr 07, 2017	49.57	49.71	49.56	49.63	19,743,200	-0.03(-0.06%)
Apr 06, 2017	49.67	49.75	49.57	49.66	22,191,920	+0.01(+0.02%)
Apr 05, 2017	49.88	50.00	49.63	49.65	28,290,594	-0.26(-0.53%)
Apr 04, 2017	49.71	49.92	49.65	49.92	20,920,192	-0.02(-0.03%)

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.