Indicators

MSCI EAFE ETF (NY: EFA )

81.64 +0.28 (+0.34%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	34.52	34.76	34.52	34.72	47,053,220	+0.17(+0.49%)
Dec 29, 2011	34.03	34.59	33.99	34.55	35,959,768	+0.62(+1.83%)
Dec 28, 2011	34.45	34.46	33.92	33.93	29,083,942	-0.62(-1.79%)
Dec 27, 2011	34.58	34.62	34.48	34.54	20,602,430	-0.16(-0.45%)
Dec 23, 2011	34.52	34.70	34.44	34.70	21,261,150	+0.55(+1.60%)
Dec 21, 2011	34.11	34.20	33.85	34.15	39,455,648	-0.18(-0.52%)
Dec 20, 2011	33.94	34.37	33.92	34.33	49,574,240	+1.17(+3.52%)
Dec 19, 2011	33.64	33.71	33.12	33.17	30,962,596	-0.31(-0.92%)
Dec 16, 2011	33.73	33.83	33.33	33.47	41,205,328	-0.14(-0.42%)
Dec 15, 2011	33.85	33.90	33.50	33.62	36,783,704	+0.17(+0.50%)
Dec 14, 2011	33.66	33.78	33.34	33.45	40,666,812	-0.40(-1.19%)
Dec 13, 2011	34.48	34.72	33.69	33.85	48,893,388	-0.46(-1.35%)
Dec 12, 2011	34.59	34.60	34.12	34.32	34,463,968	-1.03(-2.92%)
Dec 09, 2011	34.81	35.37	34.79	35.35	29,897,974	+0.86(+2.49%)
Dec 08, 2011	35.17	35.22	34.45	34.49	38,048,992	-1.17(-3.28%)
Dec 07, 2011	35.17	35.81	35.02	35.66	42,125,116	+0.25(+0.70%)
Dec 06, 2011	35.38	35.64	35.29	35.41	30,874,136	-0.17(-0.47%)
Dec 05, 2011	35.85	35.88	35.36	35.58	26,145,394	+0.40(+1.14%)
Dec 02, 2011	35.64	35.65	35.16	35.17	25,771,336	-0.01(-0.02%)

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.