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 (%)
Jan 30, 2004	28.67	28.78	28.58	28.74	3,349,712	-0.07(-0.26%)
Jan 29, 2004	28.78	28.85	28.47	28.82	3,903,105	+0.04(+0.13%)
Jan 28, 2004	29.24	29.37	28.73	28.78	2,901,223	-0.37(-1.28%)
Jan 27, 2004	29.34	29.34	29.12	29.16	3,173,589	-0.13(-0.44%)
Jan 26, 2004	29.25	29.29	29.05	29.28	3,354,043	+0.09(+0.32%)
Jan 23, 2004	29.42	29.48	29.05	29.19	1,772,301	-0.32(-1.07%)
Jan 22, 2004	29.58	29.59	29.43	29.51	5,001,230	+0.02(+0.06%)
Jan 21, 2004	29.28	29.56	29.15	29.49	3,769,810	+0.35(+1.21%)
Jan 20, 2004	29.15	29.23	29.09	29.13	2,097,119	+0.31(+1.08%)
Jan 16, 2004	28.89	28.96	28.70	28.82	4,338,602	-0.10(-0.36%)
Jan 15, 2004	29.07	29.08	28.78	28.93	2,370,447	-0.18(-0.61%)
Jan 14, 2004	29.08	29.20	29.00	29.10	2,125,992	+0.25(+0.86%)
Jan 13, 2004	29.17	29.17	28.78	28.85	2,458,028	-0.17(-0.58%)
Jan 12, 2004	29.11	29.51	28.95	29.02	2,613,940	-0.01(-0.03%)
Jan 09, 2004	29.07	29.19	29.01	29.03	2,266,987	-0.18(-0.63%)
Jan 08, 2004	29.25	29.25	28.99	29.22	2,478,238	+0.41(+1.44%)
Jan 07, 2004	28.78	28.78	28.66	28.80	2,537,909	-0.29(-1.00%)
Jan 06, 2004	29.13	29.13	28.92	29.09	2,728,468	+0.04(+0.15%)
Jan 05, 2004	28.88	29.07	28.76	29.05	4,110,508	+0.55(+1.92%)

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.