Indicators

MSCI EAFE ETF (NY: EFA )

81.36 -0.44 (-0.54%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	39.85	39.98	39.63	39.75	25,877,692	+0.23(+0.58%)
May 23, 2011	39.52	39.69	39.34	39.52	30,680,942	-0.94(-2.31%)
May 20, 2011	40.76	40.80	40.30	40.45	27,740,822	-0.58(-1.42%)
May 19, 2011	40.92	41.08	40.68	41.04	16,296,539	+0.23(+0.57%)
May 18, 2011	40.51	40.92	40.41	40.80	19,207,990	+0.25(+0.61%)
May 17, 2011	40.25	40.58	40.07	40.56	27,354,454	+0.09(+0.21%)
May 16, 2011	40.43	40.91	40.34	40.47	28,914,630	-0.07(-0.18%)
May 13, 2011	41.10	41.13	40.32	40.54	31,229,476	-0.64(-1.56%)
May 12, 2011	40.92	41.38	40.67	41.18	33,093,996	+0.13(+0.33%)
May 11, 2011	41.67	41.72	40.89	41.05	49,605,876	-0.84(-2.01%)
May 10, 2011	41.64	41.91	41.55	41.89	23,485,058	+0.39(+0.95%)
May 09, 2011	41.22	41.53	41.04	41.50	25,756,480	+0.29(+0.71%)
May 06, 2011	41.76	41.91	40.98	41.20	36,664,692	+0.02(+0.05%)
May 05, 2011	41.55	41.66	41.02	41.18	38,200,676	-0.83(-1.97%)
May 04, 2011	42.43	42.43	41.87	42.01	27,758,594	-0.36(-0.85%)
May 03, 2011	42.58	42.69	42.18	42.37	21,265,546	-0.35(-0.81%)

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.