Skip to main content

MSCI EAFE ETF (NY: EFA )

79.86 -0.18 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 75.38 75.59 75.15 75.35 21,346,352 +0.08(+0.11%)
Dec 28, 2023 75.45 75.66 75.25 75.27 16,832,008 -0.20(-0.27%)
Dec 27, 2023 75.12 75.53 75.11 75.47 13,103,796 +0.40(+0.53%)
Dec 26, 2023 74.81 75.19 74.81 75.07 8,915,418 +0.34(+0.45%)
Dec 22, 2023 74.82 74.97 74.53 74.73 12,184,504 +0.07(+0.09%)
Dec 21, 2023 74.26 74.66 74.10 74.66 16,387,425 +1.19(+1.62%)
Dec 20, 2023 74.24 74.42 73.42 73.47 22,815,110 -0.75(-1.01%)
Dec 19, 2023 74.00 74.27 74.00 74.22 16,384,267 +0.62(+0.85%)
Dec 18, 2023 73.73 73.78 73.38 73.60 14,775,344 +0.18(+0.24%)
Dec 15, 2023 73.78 73.92 73.37 73.42 22,701,850 -0.72(-0.97%)
Dec 14, 2023 73.96 74.40 73.79 74.14 25,309,030 +0.54(+0.74%)
Dec 13, 2023 72.60 73.67 72.25 73.60 16,970,616 +1.06(+1.46%)
Dec 12, 2023 72.29 72.54 72.06 72.54 13,374,604 +0.13(+0.18%)
Dec 11, 2023 72.13 72.45 72.11 72.41 12,527,142 +0.18(+0.25%)
Dec 08, 2023 71.84 72.34 71.82 72.23 13,490,696 +0.22(+0.30%)
Dec 07, 2023 71.82 72.22 71.53 72.02 14,691,028 +0.35(+0.48%)
Dec 06, 2023 72.17 72.31 71.65 71.67 16,754,076 +0.22(+0.30%)
Dec 05, 2023 71.48 71.92 71.34 71.45 17,749,318 -0.26(-0.36%)
Dec 04, 2023 71.56 71.87 71.44 71.71 14,964,032 -0.56(-0.78%)
Dec 01, 2023 71.48 72.33 71.45 72.27 21,356,442 +0.75(+1.05%)
Nov 30, 2023 71.59 71.71 71.28 71.52 19,794,838 -0.06(-0.08%)
Nov 29, 2023 71.64 71.85 71.40 71.58 10,593,400 +0.15(+0.21%)
Nov 28, 2023 71.22 71.65 71.13 71.43 11,269,457 +0.02(+0.03%)
Nov 27, 2023 71.44 71.53 71.27 71.41 10,495,395 -0.25(-0.34%)
Nov 24, 2023 71.35 71.68 71.34 71.66 8,184,837 +0.54(+0.76%)
Nov 22, 2023 71.06 71.14 70.74 71.12 12,315,401 +0.17(+0.24%)
Nov 21, 2023 71.19 71.25 70.86 70.95 12,442,759 -0.28(-0.39%)
Nov 20, 2023 70.85 71.30 70.85 71.23 10,482,925 +0.27(+0.38%)
Nov 17, 2023 70.66 70.97 70.53 70.96 15,688,070 +0.95(+1.35%)
Nov 16, 2023 69.94 70.23 69.77 70.01 13,942,367 -0.05(-0.07%)
Nov 15, 2023 70.20 70.41 70.02 70.06 13,142,745 -0.11(-0.15%)
Nov 14, 2023 69.59 70.26 69.58 70.17 21,432,264 +1.75(+2.55%)
Nov 13, 2023 67.97 68.53 67.86 68.42 11,623,965 +0.18(+0.26%)
Nov 10, 2023 67.89 68.29 67.41 68.24 12,675,813 +0.31(+0.45%)
Nov 09, 2023 68.55 68.72 67.90 67.94 14,740,139 -0.01(-0.01%)
Nov 08, 2023 68.01 68.24 67.75 67.95 11,053,346 -0.09(-0.13%)
Nov 07, 2023 67.92 68.17 67.78 68.04 15,953,640 -0.41(-0.61%)
Nov 06, 2023 68.70 68.77 68.31 68.45 16,137,906 -0.35(-0.50%)
Nov 03, 2023 68.65 69.13 68.55 68.80 21,013,148 +0.72(+1.06%)
Nov 02, 2023 67.83 68.09 67.63 68.08 20,189,646 +1.36(+2.04%)
Nov 01, 2023 66.25 66.73 66.06 66.71 21,379,976 +0.62(+0.94%)
Oct 31, 2023 65.93 66.14 65.70 66.09 18,523,888 +0.24(+0.36%)
Oct 30, 2023 65.74 65.88 65.44 65.85 24,254,934 +0.83(+1.28%)
Oct 27, 2023 65.68 65.71 64.87 65.02 24,763,082 -0.20(-0.30%)
Oct 26, 2023 65.53 65.67 65.01 65.22 23,249,874 -0.47(-0.72%)
Oct 25, 2023 65.99 66.25 65.62 65.70 17,619,012 -0.47(-0.72%)
Oct 24, 2023 65.91 66.23 65.82 66.17 24,062,002 +0.38(+0.57%)
Oct 23, 2023 65.50 66.21 65.25 65.79 18,807,434 +0.05(+0.08%)
Oct 20, 2023 66.10 66.26 65.72 65.75 28,606,118 -0.59(-0.89%)
Oct 19, 2023 66.71 67.07 66.22 66.34 27,545,252 -0.59(-0.89%)
Oct 18, 2023 67.51 67.58 66.85 66.93 17,158,388 -1.19(-1.74%)
Oct 17, 2023 67.51 68.43 67.50 68.12 12,307,560 +0.04(+0.06%)
Oct 16, 2023 67.70 68.15 67.61 68.08 20,371,872 +0.49(+0.73%)
Oct 13, 2023 68.02 68.18 67.41 67.58 20,149,856 -0.63(-0.93%)
Oct 12, 2023 68.88 68.89 67.96 68.21 16,974,832 -0.57(-0.83%)
Oct 11, 2023 68.90 68.99 68.40 68.79 15,586,677 +0.29(+0.42%)
Oct 10, 2023 68.33 68.78 68.24 68.50 24,331,498 +0.93(+1.37%)
Oct 09, 2023 67.04 67.65 66.97 67.57 11,153,823 -0.10(-0.15%)
Oct 06, 2023 66.80 67.83 66.40 67.67 18,336,026 +0.74(+1.11%)
Oct 05, 2023 66.73 67.03 66.51 66.93 18,557,070 +0.58(+0.88%)
Oct 04, 2023 66.40 66.44 65.79 66.35 19,831,812 +0.12(+0.18%)
Oct 03, 2023 66.47 66.65 66.00 66.23 20,256,072 -0.84(-1.25%)
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.