Skip to main content

MSCI EAFE ETF (NY: EFA )

79.86 -0.18 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 40.54 40.58 40.40 40.46 8,632,175 -0.29(-0.70%)
Mar 30, 2006 40.43 40.84 40.42 40.75 8,134,952 +0.49(+1.21%)
Mar 29, 2006 39.92 40.31 39.87 40.26 4,393,021 +0.52(+1.32%)
Mar 28, 2006 40.10 40.21 39.67 39.74 6,381,915 -0.39(-0.96%)
Mar 27, 2006 40.11 40.18 39.95 40.13 7,850,962 -0.07(-0.17%)
Mar 24, 2006 39.93 40.21 39.85 40.19 5,395,169 +0.32(+0.80%)
Mar 23, 2006 40.14 40.16 39.75 39.88 8,772,726 -0.49(-1.20%)
Mar 22, 2006 40.19 40.45 40.12 40.36 5,072,351 +0.37(+0.94%)
Mar 21, 2006 40.22 40.29 39.92 39.99 6,965,458 -0.42(-1.03%)
Mar 20, 2006 40.52 40.54 40.29 40.41 3,624,483 +0.08(+0.20%)
Mar 17, 2006 40.26 40.33 40.08 40.33 4,487,685 +0.19(+0.48%)
Mar 16, 2006 39.95 40.24 39.90 40.13 5,558,183 +0.13(+0.33%)
Mar 15, 2006 39.93 40.02 39.72 40.00 8,297,484 +0.14(+0.36%)
Mar 14, 2006 39.42 39.92 39.36 39.86 6,047,223 +0.42(+1.06%)
Mar 13, 2006 39.33 39.45 39.27 39.44 4,036,509 +0.32(+0.83%)
Mar 10, 2006 38.72 39.15 38.59 39.12 6,007,593 +0.59(+1.52%)
Mar 09, 2006 38.75 38.84 38.52 38.53 7,646,392 -0.04(-0.11%)
Mar 08, 2006 38.34 38.63 38.24 38.57 4,610,747 +0.13(+0.34%)
Mar 07, 2006 38.55 38.89 38.34 38.44 6,190,342 -0.49(-1.26%)
Mar 06, 2006 39.21 39.21 38.84 38.94 3,677,751 -0.13(-0.34%)
Mar 03, 2006 38.94 39.25 38.88 39.07 8,403,539 -0.16(-0.41%)
Mar 02, 2006 39.05 39.23 38.90 39.23 4,528,117 -0.07(-0.19%)
Mar 01, 2006 39.18 39.36 39.07 39.30 6,541,238 +0.40(+1.03%)
Feb 28, 2006 39.27 39.17 38.89 38.90 18,185,152 -0.36(-0.92%)
Feb 27, 2006 39.22 39.36 39.16 39.27 4,421,420 +0.14(+0.35%)
Feb 24, 2006 39.08 39.18 39.01 39.13 5,744,943 +0.13(+0.34%)
Feb 23, 2006 39.10 39.16 38.90 39.00 5,140,541 +0.10(+0.26%)
Feb 22, 2006 38.70 38.95 38.60 38.90 10,621,710 +0.29(+0.76%)
Feb 21, 2006 38.74 38.82 38.55 38.60 4,608,982 +0.01(+0.02%)
Feb 17, 2006 38.42 38.72 38.36 38.60 11,129,042 -0.11(-0.29%)
Feb 16, 2006 38.37 38.74 38.31 38.71 3,879,753 +0.37(+0.96%)
Feb 15, 2006 38.46 38.64 38.19 38.34 10,310,765 -0.35(-0.90%)
Feb 14, 2006 38.21 39.26 38.19 38.69 4,920,088 +0.42(+1.11%)
Feb 13, 2006 38.21 38.39 38.17 38.27 5,587,705 -0.27(-0.70%)
Feb 10, 2006 38.75 38.77 38.32 38.54 3,409,485 -0.09(-0.23%)
Feb 09, 2006 38.72 38.95 38.57 38.62 6,233,341 +0.07(+0.19%)
Feb 08, 2006 38.33 38.64 38.19 38.55 7,161,363 +0.16(+0.41%)
Feb 07, 2006 38.65 38.72 38.32 38.39 4,820,130 -0.31(-0.79%)
Feb 06, 2006 38.77 38.87 38.57 38.70 4,057,528 -0.06(-0.14%)
Feb 03, 2006 38.60 38.92 38.53 38.75 11,397,148 -0.10(-0.26%)
Feb 02, 2006 39.12 39.26 38.80 38.85 6,636,864 -0.44(-1.13%)
Feb 01, 2006 39.19 39.40 39.16 39.30 6,579,745 +0.12(+0.30%)
Jan 31, 2006 39.16 39.40 39.08 39.18 5,907,314 +0.04(+0.10%)
Jan 30, 2006 39.09 39.17 39.03 39.14 4,893,775 +0.03(+0.08%)
Jan 27, 2006 39.20 39.32 38.92 39.11 5,730,021 +0.21(+0.53%)
Jan 26, 2006 38.78 39.01 38.72 38.90 5,574,067 +0.46(+1.18%)
Jan 25, 2006 38.46 38.55 38.27 38.45 5,716,704 +0.13(+0.34%)
Jan 24, 2006 38.23 38.51 38.12 38.32 4,872,916 +0.19(+0.51%)
Jan 23, 2006 38.00 38.18 37.93 38.12 9,552,977 +0.52(+1.39%)
Jan 20, 2006 38.27 38.30 37.53 37.60 8,178,593 -0.58(-1.52%)
Jan 19, 2006 37.98 38.23 37.93 38.18 8,334,066 +0.43(+1.14%)
Jan 18, 2006 37.81 37.93 37.56 37.75 5,542,780 -0.52(-1.35%)
Jan 17, 2006 38.12 38.27 38.06 38.27 5,618,350 -0.49(-1.25%)
Jan 13, 2006 38.51 39.19 38.49 38.75 4,142,885 +0.15(+0.39%)
Jan 12, 2006 38.70 38.80 38.53 38.60 5,516,788 -0.34(-0.86%)
Jan 11, 2006 38.57 38.94 38.57 38.94 6,541,398 +0.35(+0.90%)
Jan 10, 2006 38.32 38.59 38.32 38.59 5,789,547 -0.35(-0.90%)
Jan 09, 2006 38.87 38.94 38.76 38.94 4,905,166 +0.02(+0.05%)
Jan 06, 2006 38.74 38.95 38.64 38.92 8,537,993 +0.52(+1.35%)
Jan 05, 2006 38.41 38.47 38.32 38.41 7,948,192 -0.19(-0.50%)
Jan 04, 2006 38.42 38.62 38.36 38.60 8,410,438 +0.30(+0.78%)
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.