Indicators

MSCI EAFE ETF (NY: EFA )

80.34 +0.15 (+0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	45.62	45.79	45.57	45.65	8,879,955	-0.05(-0.11%)
Dec 28, 2006	45.77	45.78	45.54	45.70	7,281,691	+0.03(+0.07%)
Dec 27, 2006	45.42	45.67	45.41	45.67	5,650,063	+0.55(+1.23%)
Dec 26, 2006	45.17	45.27	45.01	45.11	5,379,622	-0.01(-0.03%)
Dec 22, 2006	45.39	45.39	44.94	45.12	8,626,356	-0.11(-0.23%)
Dec 21, 2006	45.26	45.42	45.15	45.23	10,319,739	-0.98(-2.12%)
Dec 20, 2006	46.46	46.55	46.16	46.21	7,891,546	-0.08(-0.17%)
Dec 19, 2006	45.99	46.34	45.94	46.29	10,252,369	+0.21(+0.45%)
Dec 18, 2006	46.32	46.32	46.01	46.08	5,725,774	-0.07(-0.15%)
Dec 15, 2006	46.46	46.46	46.06	46.15	11,119,833	-0.19(-0.40%)
Dec 14, 2006	46.21	46.36	46.16	46.34	10,971,139	+0.19(+0.41%)
Dec 13, 2006	46.06	46.15	45.97	46.15	4,991,606	+0.17(+0.38%)
Dec 12, 2006	45.86	46.01	45.65	45.98	6,813,793	+0.19(+0.41%)
Dec 11, 2006	45.55	45.90	45.53	45.79	4,666,788	+0.19(+0.41%)
Dec 08, 2006	45.79	45.90	45.50	45.60	8,297,207	-0.11(-0.25%)
Dec 07, 2006	45.92	45.96	45.67	45.72	5,991,082	+0.16(+0.34%)
Dec 06, 2006	45.48	45.65	45.42	45.56	7,444,340	-0.10(-0.22%)
Dec 05, 2006	45.47	45.70	45.39	45.66	21,128,870	+0.26(+0.56%)
Dec 04, 2006	45.07	45.48	45.01	45.40	6,646,331	+0.29(+0.65%)

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.