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 30, 2015	47.73	47.76	47.58	47.62	29,758,246	-0.04(-0.08%)
Nov 27, 2015	47.71	47.74	47.62	47.66	8,151,091	+0.01(+0.02%)
Nov 25, 2015	47.62	47.65	47.65	47.65	17,003,824	+0.11(+0.23%)
Nov 24, 2015	47.19	47.61	47.16	47.54	27,670,004	+0.01(+0.02%)
Nov 23, 2015	47.71	47.82	47.44	47.54	24,748,282	-0.30(-0.62%)
Nov 20, 2015	48.09	48.17	47.80	47.84	23,560,034	-0.11(-0.23%)
Nov 19, 2015	47.98	48.13	47.91	47.95	25,446,584	+0.24(+0.51%)
Nov 18, 2015	47.42	47.76	47.33	47.70	19,715,592	+0.43(+0.91%)
Nov 17, 2015	47.35	47.52	47.18	47.27	28,601,782	+0.12(+0.27%)
Nov 16, 2015	46.59	47.15	46.58	47.15	21,572,656	+0.59(+1.27%)
Nov 13, 2015	46.72	46.79	46.48	46.56	33,428,214	-0.39(-0.84%)
Nov 12, 2015	47.16	47.34	46.95	46.95	40,640,124	-0.62(-1.30%)
Nov 11, 2015	47.74	47.77	47.49	47.57	18,109,632	+0.24(+0.51%)
Nov 10, 2015	47.14	47.34	47.06	47.33	18,430,496	-0.03(-0.07%)
Nov 09, 2015	47.55	47.61	47.17	47.36	30,421,628	-0.49(-1.03%)
Nov 06, 2015	47.77	47.90	47.54	47.85	22,316,336	-0.22(-0.46%)
Nov 05, 2015	48.25	48.31	47.95	48.07	27,569,552	-0.09(-0.18%)
Nov 04, 2015	48.46	48.49	48.02	48.16	26,768,792	-0.27(-0.55%)
Nov 03, 2015	48.12	48.54	48.06	48.42	18,189,772	-0.02(-0.03%)

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.