Indicators

MSCI EAFE ETF (NY: EFA )

78.92 +0.78 (+1.00%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	42.65	42.81	42.59	42.76	39,568,904	+0.20(+0.48%)
Mar 27, 2013	42.28	42.58	42.20	42.56	20,674,312	-0.21(-0.48%)
Mar 26, 2013	42.66	42.78	42.53	42.77	20,743,886	+0.26(+0.62%)
Mar 25, 2013	43.06	43.12	42.39	42.50	44,041,560	-0.54(-1.25%)
Mar 22, 2013	42.91	43.11	42.83	43.04	24,949,972	+0.37(+0.87%)
Mar 21, 2013	42.71	42.95	42.65	42.67	24,972,652	-0.39(-0.91%)
Mar 20, 2013	43.10	43.17	42.99	43.06	22,252,886	+0.26(+0.61%)
Mar 19, 2013	43.04	43.10	42.51	42.80	35,507,304	-0.13(-0.30%)
Mar 18, 2013	42.87	43.25	42.84	42.93	34,662,700	-0.48(-1.10%)
Mar 15, 2013	43.45	43.50	43.29	43.41	25,088,868	+0.09(+0.20%)
Mar 14, 2013	43.09	43.37	43.07	43.32	16,768,535	+0.42(+0.99%)
Mar 13, 2013	42.87	43.02	42.68	42.90	28,297,930	-0.07(-0.16%)
Mar 12, 2013	43.16	43.21	42.89	42.97	22,088,482	-0.22(-0.50%)
Mar 11, 2013	42.99	43.18	42.94	43.18	14,996,111	+0.13(+0.31%)
Mar 08, 2013	42.99	43.08	42.80	43.05	32,143,056	+0.09(+0.21%)
Mar 07, 2013	42.94	43.03	42.91	42.96	16,271,474	+0.12(+0.29%)
Mar 06, 2013	42.91	42.94	42.65	42.84	23,707,584	+0.11(+0.25%)
Mar 05, 2013	42.65	42.81	42.63	42.73	22,298,664	+0.42(+0.99%)
Mar 04, 2013	42.02	42.31	41.95	42.31	20,108,844	+0.18(+0.43%)

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.