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 (%)
Nov 28, 2003	26.60	26.61	26.47	26.55	1,845,927	+0.04(+0.16%)
Nov 26, 2003	26.52	26.52	26.31	26.51	2,017,719	+0.22(+0.85%)
Nov 25, 2003	26.30	26.36	26.12	26.28	2,773,702	+0.04(+0.16%)
Nov 24, 2003	26.08	26.23	26.02	26.24	2,235,227	+0.28(+1.10%)
Nov 21, 2003	25.97	26.04	25.83	25.96	1,617,832	+0.19(+0.73%)
Nov 20, 2003	25.76	25.97	25.72	25.77	1,518,703	-0.17(-0.64%)
Nov 19, 2003	25.87	25.92	25.78	25.93	1,681,352	+0.06(+0.24%)
Nov 18, 2003	25.92	26.02	25.87	25.87	1,082,244	+0.10(+0.40%)
Nov 17, 2003	25.96	25.97	25.69	25.77	1,586,554	-0.45(-1.72%)
Nov 14, 2003	26.23	26.39	26.10	26.22	5,083,036	-0.18(-0.68%)
Nov 13, 2003	26.34	26.43	26.27	26.40	2,505,186	+0.15(+0.57%)
Nov 12, 2003	25.94	26.29	25.89	26.25	1,429,197	+0.54(+2.08%)
Nov 11, 2003	25.81	25.76	25.64	25.71	4,087,891	-0.10(-0.38%)
Nov 10, 2003	26.12	26.12	25.81	25.81	1,424,867	-0.22(-0.83%)
Nov 07, 2003	25.92	26.17	25.92	26.03	11,225,219	+0.24(+0.93%)
Nov 06, 2003	25.91	25.91	25.69	25.79	3,078,309	-0.23(-0.88%)
Nov 05, 2003	26.14	26.20	26.10	26.02	1,986,440	-0.15(-0.57%)
Nov 04, 2003	26.14	26.20	26.10	26.17	2,028,041	+0.04(+0.14%)

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.