Indicators

MSCI EAFE ETF (NY: EFA )

80.34 +0.15 (+0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	49.39	49.40	48.71	48.94	22,603,210	-0.31(-0.62%)
Dec 28, 2007	49.39	49.42	49.16	49.24	10,198,822	+0.42(+0.86%)
Dec 27, 2007	49.18	49.21	48.79	48.83	15,606,172	-0.30(-0.61%)
Dec 26, 2007	49.15	49.33	48.95	49.13	11,311,230	+0.14(+0.28%)
Dec 24, 2007	49.44	49.44	48.63	48.99	8,271,223	-1.05(-2.09%)
Dec 21, 2007	49.77	50.04	49.64	50.04	43,060,632	+0.70(+1.43%)
Dec 20, 2007	49.23	49.33	48.93	49.33	22,179,946	+0.35(+0.71%)
Dec 19, 2007	49.21	49.34	48.71	48.98	21,347,566	-0.41(-0.82%)
Dec 18, 2007	49.62	49.63	48.70	49.39	29,688,858	+0.61(+1.25%)
Dec 17, 2007	49.31	49.43	48.76	48.78	35,035,964	-1.06(-2.13%)
Dec 14, 2007	50.23	50.47	49.84	49.84	29,897,284	-1.38(-2.70%)
Dec 13, 2007	51.27	51.40	50.74	51.22	43,023,828	-1.07(-2.04%)
Dec 12, 2007	52.68	52.79	51.80	52.29	19,778,316	+1.03(+2.01%)
Dec 11, 2007	52.55	52.70	51.18	51.26	25,065,340	-1.37(-2.61%)
Dec 10, 2007	52.39	52.69	52.31	52.63	23,110,594	+0.54(+1.03%)
Dec 07, 2007	52.22	52.24	52.01	52.09	15,161,152	-0.21(-0.39%)
Dec 06, 2007	51.65	52.34	51.57	52.30	13,622,088	+0.49(+0.95%)
Dec 05, 2007	51.59	52.01	51.59	51.81	14,057,857	+0.59(+1.16%)
Dec 04, 2007	51.15	51.32	51.06	51.21	14,373,631	-0.32(-0.63%)

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.