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 (%)
Mar 31, 2009	23.29	23.75	23.14	23.43	52,673,824	+0.59(+2.59%)
Mar 30, 2009	23.04	23.07	22.64	22.84	41,441,412	-1.69(-6.89%)
Mar 26, 2009	24.39	24.66	24.16	24.53	48,490,712	+0.32(+1.34%)
Mar 25, 2009	24.04	24.60	23.70	24.21	49,514,304	+0.37(+1.54%)
Mar 24, 2009	23.98	24.33	23.80	23.84	49,514,772	-0.77(-3.14%)
Mar 23, 2009	24.10	24.63	24.07	24.61	67,553,640	+1.65(+7.20%)
Mar 20, 2009	23.32	23.42	22.85	22.96	57,040,388	-0.65(-2.74%)
Mar 19, 2009	23.85	23.87	23.25	23.61	58,917,984	+0.31(+1.34%)
Mar 18, 2009	22.39	23.41	22.16	23.30	65,705,016	+0.65(+2.85%)
Mar 17, 2009	21.99	22.69	21.88	22.65	53,307,176	+0.58(+2.63%)
Mar 16, 2009	22.20	22.59	22.01	22.07	47,298,052	+0.24(+1.09%)
Mar 13, 2009	21.80	21.91	21.46	21.83	0	+0.14(+0.66%)
Mar 12, 2009	20.98	21.75	20.79	21.69	51,946,680	+0.48(+2.26%)
Mar 11, 2009	21.35	21.53	20.97	21.21	54,943,468	+0.12(+0.56%)
Mar 10, 2009	20.56	21.21	20.52	21.09	80,622,368	+1.33(+6.72%)
Mar 09, 2009	19.70	20.17	19.68	19.76	58,525,432	-0.55(-2.70%)
Mar 06, 2009	20.62	20.85	19.87	20.31	0	+0.04(+0.22%)
Mar 05, 2009	20.61	20.86	20.22	20.27	57,883,848	-0.94(-4.41%)
Mar 04, 2009	20.80	21.48	20.71	21.20	83,957,608	+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.