Skip to main content

MSCI EAFE ETF (NY: EFA )

79.96 -0.08 (-0.10%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 50.28 50.36 50.11 50.16 32,782,314 +0.25(+0.51%)
Mar 28, 2014 49.90 50.05 49.86 49.90 18,591,396 +0.37(+0.75%)
Mar 27, 2014 49.47 49.63 49.36 49.53 29,746,160 +0.25(+0.50%)
Mar 26, 2014 49.68 49.69 49.27 49.28 35,944,100 -0.01(-0.02%)
Mar 25, 2014 49.13 49.40 48.98 49.29 27,702,122 +0.53(+1.09%)
Mar 24, 2014 48.97 49.00 48.46 48.76 23,517,910 +0.13(+0.26%)
Mar 21, 2014 48.97 49.12 48.60 48.63 23,672,604 -0.10(-0.20%)
Mar 20, 2014 48.48 48.82 48.38 48.73 25,172,968 -0.19(-0.38%)
Mar 19, 2014 49.47 49.49 48.60 48.92 29,790,688 -0.60(-1.22%)
Mar 18, 2014 49.25 49.62 49.24 49.52 25,946,292 +0.31(+0.62%)
Mar 17, 2014 48.98 49.27 48.96 49.22 32,112,976 +0.61(+1.26%)
Mar 14, 2014 48.42 48.83 48.42 48.60 33,222,542 -0.10(-0.21%)
Mar 13, 2014 49.74 49.77 48.62 48.71 47,095,836 -0.93(-1.86%)
Mar 12, 2014 49.39 49.71 49.27 49.63 18,958,594 -0.19(-0.37%)
Mar 11, 2014 50.09 50.26 49.77 49.82 23,864,520 -0.37(-0.73%)
Mar 10, 2014 50.16 50.22 49.88 50.19 31,256,018 -0.31(-0.62%)
Mar 07, 2014 50.69 50.72 50.24 50.50 28,315,798 -0.28(-0.54%)
Mar 06, 2014 50.77 50.89 50.70 50.77 20,214,038 +0.52(+1.04%)
Mar 05, 2014 50.22 50.35 50.16 50.25 22,606,782 -0.04(-0.09%)
Mar 04, 2014 50.30 50.37 50.22 50.30 39,219,656 +0.98(+1.98%)
Mar 03, 2014 49.54 49.66 49.19 49.32 37,161,032 -1.07(-2.12%)
Feb 28, 2014 50.38 50.66 50.23 50.39 56,219,672 +0.09(+0.18%)
Feb 27, 2014 49.99 50.31 49.89 50.30 15,235,940 +0.17(+0.34%)
Feb 26, 2014 50.20 50.25 49.96 50.13 19,643,410 -0.17(-0.34%)
Feb 25, 2014 50.43 50.57 50.21 50.30 22,518,348 -0.12(-0.24%)
Feb 24, 2014 50.17 50.66 49.98 50.42 30,213,516 +0.43(+0.87%)
Feb 21, 2014 50.12 50.25 49.98 49.98 16,921,882 +0.10(+0.19%)
Feb 20, 2014 49.66 49.95 49.56 49.89 18,889,464 +0.17(+0.35%)
Feb 19, 2014 49.95 50.17 49.69 49.72 17,566,322 -0.34(-0.67%)
Feb 18, 2014 49.96 50.11 49.83 50.05 22,332,392 +0.43(+0.86%)
Feb 14, 2014 49.39 49.63 49.63 49.63 24,841,466 +0.19(+0.38%)
Feb 13, 2014 48.86 49.47 48.83 49.44 23,194,898 +0.15(+0.30%)
Feb 12, 2014 49.22 49.34 49.15 49.29 19,554,566 +0.08(+0.17%)
Feb 11, 2014 48.72 49.30 48.70 49.21 24,198,796 +0.77(+1.59%)
Feb 10, 2014 48.46 48.47 48.33 48.44 18,603,952 -0.16(-0.34%)
Feb 07, 2014 48.23 48.61 48.12 48.60 19,531,092 +0.63(+1.31%)
Feb 06, 2014 47.56 48.00 47.55 47.98 22,226,694 +0.84(+1.77%)
Feb 05, 2014 47.02 47.18 46.84 47.14 22,603,734 +0.10(+0.21%)
Feb 04, 2014 46.85 47.07 46.71 47.04 35,249,720 +0.54(+1.16%)
Feb 03, 2014 47.42 47.48 46.48 46.51 61,313,508 -0.97(-2.04%)
Jan 31, 2014 47.27 47.78 47.25 47.48 53,020,744 -0.82(-1.70%)
Jan 30, 2014 48.26 48.37 48.05 48.30 19,670,026 +0.25(+0.51%)
Jan 29, 2014 47.96 48.30 47.91 48.05 28,397,648 -0.54(-1.12%)
Jan 28, 2014 48.41 48.65 48.39 48.60 21,245,682 +0.42(+0.87%)
Jan 27, 2014 48.42 48.46 47.88 48.18 28,789,132 -0.22(-0.46%)
Jan 24, 2014 49.03 49.04 48.40 48.40 33,860,096 -1.37(-2.74%)
Jan 23, 2014 49.92 49.94 49.57 49.77 23,703,892 -0.34(-0.67%)
Jan 22, 2014 50.09 50.13 49.97 50.10 16,967,820 +0.00(+0.00%)
Jan 21, 2014 50.16 50.17 49.87 50.10 24,322,928 +0.24(+0.48%)
Jan 17, 2014 49.99 49.86 49.86 49.86 30,182,312 -0.15(-0.30%)
Jan 16, 2014 49.95 50.01 49.78 50.01 28,366,876 -0.02(-0.04%)
Jan 15, 2014 49.83 50.07 49.77 50.04 16,598,951 +0.21(+0.42%)
Jan 14, 2014 49.57 49.86 49.42 49.83 16,438,231 +0.40(+0.80%)
Jan 13, 2014 49.65 49.77 49.34 49.43 25,563,570 -0.43(-0.87%)
Jan 10, 2014 49.63 49.89 49.58 49.86 26,363,068 +0.46(+0.92%)
Jan 09, 2014 49.47 49.47 49.11 49.41 17,589,588 -0.04(-0.08%)
Jan 08, 2014 49.50 49.54 49.33 49.45 23,521,632 -0.01(-0.03%)
Jan 07, 2014 49.39 49.52 49.36 49.46 16,179,326 +0.28(+0.56%)
Jan 06, 2014 49.30 49.34 49.14 49.19 19,745,936 -0.06(-0.12%)
Jan 03, 2014 49.27 49.40 49.16 49.24 25,818,696 +0.05(+0.11%)
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.