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 (%)
Jul 29, 2011	40.49	41.03	40.32	40.66	41,243,828	+0.10(+0.26%)
Jul 28, 2011	40.59	40.97	40.51	40.56	25,327,038	-0.10(-0.24%)
Jul 27, 2011	41.39	41.41	40.58	40.65	42,746,112	-1.01(-2.43%)
Jul 26, 2011	41.64	41.81	41.45	41.66	20,870,680	+0.25(+0.60%)
Jul 25, 2011	41.41	41.60	41.32	41.41	22,496,542	-0.26(-0.63%)
Jul 22, 2011	41.66	41.73	41.63	41.68	17,117,130	+0.04(+0.10%)
Jul 21, 2011	41.19	41.70	41.12	41.64	39,061,116	+0.87(+2.12%)
Jul 20, 2011	40.65	40.83	40.44	40.77	22,492,514	+0.48(+1.19%)
Jul 19, 2011	40.04	40.39	40.04	40.29	30,008,162	+0.60(+1.50%)
Jul 18, 2011	39.78	39.90	39.37	39.70	34,133,124	-0.60(-1.48%)
Jul 15, 2011	40.36	40.51	40.09	40.29	29,122,124	+0.14(+0.34%)
Jul 14, 2011	40.72	40.81	40.06	40.15	35,309,716	-0.35(-0.87%)
Jul 13, 2011	40.36	40.92	40.27	40.51	32,248,012	+0.60(+1.49%)
Jul 12, 2011	39.94	40.37	39.86	39.91	25,191,762	-0.27(-0.67%)
Jul 11, 2011	40.52	40.63	40.11	40.18	36,297,356	-1.25(-3.03%)
Jul 08, 2011	41.50	41.66	41.21	41.44	24,851,434	-0.52(-1.24%)
Jul 07, 2011	41.84	42.05	41.77	41.96	22,651,006	+0.36(+0.87%)
Jul 06, 2011	41.50	41.66	41.30	41.59	18,742,358	-0.26(-0.63%)
Jul 05, 2011	41.93	42.05	41.74	41.86	25,410,510	-0.25(-0.59%)

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.