Indicators

MSCI EAFE ETF (NY: EFA )

78.92 +0.78 (+1.00%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	23.28	23.74	23.13	23.43	52,687,804	+0.59(+2.59%)
Mar 30, 2009	23.04	23.06	22.63	22.84	41,452,412	-1.69(-6.89%)
Mar 26, 2009	24.39	24.66	24.16	24.53	48,503,580	+0.32(+1.34%)
Mar 25, 2009	24.03	24.59	23.70	24.20	49,527,444	+0.37(+1.54%)
Mar 24, 2009	23.97	24.33	23.80	23.83	49,527,916	-0.77(-3.14%)
Mar 23, 2009	24.09	24.62	24.06	24.61	67,571,568	+1.65(+7.20%)
Mar 20, 2009	23.31	23.41	22.85	22.95	57,055,524	-0.65(-2.74%)
Mar 19, 2009	23.84	23.86	23.24	23.60	58,933,620	+0.31(+1.34%)
Mar 18, 2009	22.38	23.40	22.16	23.29	65,722,452	+0.65(+2.85%)
Mar 17, 2009	21.99	22.69	21.88	22.64	53,321,324	+0.58(+2.63%)
Mar 16, 2009	22.19	22.58	22.01	22.06	47,310,604	+0.24(+1.08%)
Mar 13, 2009	21.79	21.90	21.45	21.83	0	+0.14(+0.66%)
Mar 12, 2009	20.98	21.74	20.78	21.68	51,960,464	+0.48(+2.26%)
Mar 11, 2009	21.35	21.52	20.96	21.20	54,958,048	+0.12(+0.56%)
Mar 10, 2009	20.56	21.20	20.52	21.08	80,643,768	+1.33(+6.72%)
Mar 09, 2009	19.70	20.17	19.67	19.76	58,540,964	-0.55(-2.70%)
Mar 06, 2009	20.62	20.85	19.86	20.31	0	+0.04(+0.22%)
Mar 05, 2009	20.61	20.85	20.22	20.26	57,899,212	-0.93(-4.41%)
Mar 04, 2009	20.79	21.47	20.70	21.20	83,979,888	+0.82(+4.04%)

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.