Indicators

MSCI EAFE ETF (NY: EFA )

79.67 +0.21 (+0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	55.49	55.60	55.37	55.54	25,307,100	+0.12(+0.21%)
Jul 28, 2017	55.22	55.43	55.16	55.42	18,174,848	+0.06(+0.10%)
Jul 27, 2017	55.59	55.63	55.18	55.36	16,576,306	-0.12(-0.22%)
Jul 26, 2017	55.30	55.58	55.21	55.49	23,123,134	+0.34(+0.62%)
Jul 25, 2017	55.35	55.38	55.13	55.15	14,820,622	+0.07(+0.14%)
Jul 24, 2017	54.97	55.09	54.83	55.07	21,073,628	-0.15(-0.27%)
Jul 21, 2017	55.15	55.22	54.96	55.22	22,183,098	-0.22(-0.39%)
Jul 20, 2017	55.35	55.47	55.27	55.44	16,622,452	+0.22(+0.41%)
Jul 19, 2017	55.06	55.21	55.05	55.21	15,115,590	+0.24(+0.44%)
Jul 18, 2017	54.87	54.96	54.83	54.97	14,122,374	+0.05(+0.09%)
Jul 17, 2017	54.92	55.00	54.86	54.92	12,444,681	-0.11(-0.20%)
Jul 14, 2017	54.81	55.04	54.76	55.03	17,047,226	+0.38(+0.70%)
Jul 13, 2017	54.56	54.69	54.48	54.65	27,140,902	+0.16(+0.29%)
Jul 12, 2017	54.39	54.55	54.37	54.49	19,277,354	+0.43(+0.80%)
Jul 11, 2017	53.79	54.07	53.72	54.06	16,371,033	+0.12(+0.23%)
Jul 10, 2017	53.77	53.95	53.74	53.93	12,864,957	+0.13(+0.25%)
Jul 07, 2017	53.64	53.87	53.57	53.80	22,760,394	+0.01(+0.02%)
Jul 06, 2017	53.69	53.91	53.64	53.79	28,177,468	-0.24(-0.45%)
Jul 05, 2017	53.88	54.07	53.78	54.03	31,639,550	+0.00(+0.00%)

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.