Indicators

MSCI EAFE ETF (NY: EFA )

79.58 -0.09 (-0.11%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.74	33.79	33.59	33.63	5,991,869	-0.16(-0.48%)
Jul 28, 2005	33.61	33.82	33.51	33.79	4,907,252	+0.23(+0.69%)
Jul 27, 2005	33.41	33.59	33.29	33.56	3,625,606	+0.38(+1.15%)
Jul 26, 2005	33.21	33.29	33.13	33.18	4,421,581	-0.10(-0.30%)
Jul 25, 2005	33.27	33.37	33.23	33.28	4,354,033	-0.09(-0.28%)
Jul 22, 2005	33.43	33.43	33.19	33.38	2,582,063	-0.03(-0.09%)
Jul 21, 2005	33.46	33.61	33.24	33.41	4,613,475	+0.07(+0.21%)
Jul 20, 2005	33.10	33.48	32.88	33.34	4,305,418	+0.22(+0.68%)
Jul 19, 2005	32.96	33.19	32.91	33.11	2,997,138	+0.07(+0.23%)
Jul 18, 2005	33.13	33.20	33.03	33.04	3,099,663	-0.09(-0.28%)
Jul 15, 2005	33.10	33.23	33.04	33.13	3,837,395	-0.09(-0.26%)
Jul 14, 2005	33.32	33.41	33.11	33.22	4,349,861	+0.09(+0.28%)
Jul 13, 2005	33.15	33.22	33.03	33.13	8,256,089	-0.27(-0.80%)
Jul 12, 2005	33.27	33.46	33.16	33.39	2,695,820	+0.34(+1.04%)
Jul 11, 2005	32.90	33.13	32.81	33.05	4,060,255	+0.24(+0.72%)
Jul 08, 2005	32.43	32.81	32.38	32.81	6,747,251	+0.44(+1.35%)
Jul 07, 2005	31.96	32.47	31.94	32.38	7,905,834	-0.18(-0.56%)
Jul 06, 2005	32.63	32.73	32.48	32.56	2,947,239	-0.09(-0.27%)
Jul 05, 2005	32.44	32.69	32.38	32.65	5,920,471	+0.04(+0.11%)

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.