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, 2016	46.75	47.00	46.64	46.90	26,714,662	+0.55(+1.18%)
Jul 28, 2016	46.37	46.44	46.13	46.36	17,873,692	-0.05(-0.10%)
Jul 27, 2016	46.45	46.53	46.07	46.41	21,191,802	+0.17(+0.37%)
Jul 26, 2016	46.22	46.37	46.04	46.24	18,591,864	+0.19(+0.42%)
Jul 25, 2016	46.13	46.15	45.91	46.04	16,428,630	-0.06(-0.12%)
Jul 22, 2016	46.11	46.13	45.97	46.10	19,883,186	+0.09(+0.19%)
Jul 21, 2016	46.05	46.22	45.93	46.01	24,295,130	-0.19(-0.40%)
Jul 20, 2016	46.07	46.25	45.98	46.20	25,842,082	+0.41(+0.90%)
Jul 19, 2016	45.78	45.86	45.66	45.78	24,619,264	-0.36(-0.79%)
Jul 18, 2016	46.03	46.28	45.95	46.15	21,794,898	+0.11(+0.25%)
Jul 15, 2016	46.15	46.17	45.94	46.03	36,755,644	-0.23(-0.51%)
Jul 14, 2016	46.30	46.41	46.20	46.27	34,825,556	+0.40(+0.86%)
Jul 13, 2016	46.03	46.15	45.83	45.87	33,843,160	-0.05(-0.11%)
Jul 12, 2016	45.95	46.14	45.86	45.92	36,921,008	+0.61(+1.36%)
Jul 11, 2016	45.25	45.49	45.21	45.31	31,521,106	+0.65(+1.47%)
Jul 08, 2016	44.48	44.73	43.98	44.65	32,405,302	+0.67(+1.53%)
Jul 07, 2016	44.24	44.40	43.84	43.98	30,716,874	-0.18(-0.40%)
Jul 06, 2016	43.73	44.18	43.46	44.16	35,204,060	-0.08(-0.18%)
Jul 05, 2016	44.56	44.61	44.11	44.24	41,633,180	-0.87(-1.93%)

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.