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 31, 2011	39.74	39.93	39.65	39.76	31,041,560	+0.34(+0.87%)
Jan 28, 2011	40.07	40.19	39.34	39.42	27,275,024	-0.90(-2.22%)
Jan 27, 2011	40.26	40.41	40.09	40.31	17,773,984	+0.09(+0.23%)
Jan 26, 2011	40.15	40.29	40.03	40.22	30,564,702	+0.25(+0.64%)
Jan 25, 2011	39.73	39.97	39.60	39.97	19,918,280	-0.08(-0.20%)
Jan 24, 2011	39.56	40.05	39.56	40.05	20,173,428	+0.42(+1.06%)
Jan 21, 2011	39.75	39.83	39.52	39.63	20,438,802	+0.21(+0.54%)
Jan 20, 2011	39.40	39.56	39.09	39.41	25,725,716	-0.34(-0.86%)
Jan 19, 2011	40.15	40.18	39.64	39.75	29,419,514	-0.27(-0.69%)
Jan 18, 2011	39.94	40.10	39.89	40.03	17,905,632	+0.26(+0.66%)
Jan 14, 2011	39.41	39.81	39.38	39.77	32,716,866	+0.24(+0.61%)
Jan 13, 2011	39.69	39.81	39.46	39.53	24,579,422	+0.11(+0.27%)
Jan 12, 2011	39.03	39.42	38.96	39.42	30,605,684	+0.85(+2.20%)
Jan 11, 2011	38.54	38.64	38.37	38.57	22,446,018	+0.26(+0.68%)
Jan 10, 2011	38.11	38.35	37.94	38.31	18,936,406	-0.07(-0.17%)
Jan 07, 2011	38.59	38.68	38.17	38.37	24,439,276	-0.15(-0.40%)
Jan 06, 2011	39.00	39.03	38.44	38.53	35,314,984	-0.45(-1.15%)
Jan 05, 2011	38.57	38.98	38.56	38.98	19,448,168	-0.17(-0.43%)
Jan 04, 2011	39.43	39.45	38.95	39.14	21,801,748	-0.12(-0.31%)

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.