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 (%)
Jul 31, 2017	55.51	55.62	55.38	55.55	25,300,382	+0.12(+0.21%)
Jul 28, 2017	55.24	55.44	55.18	55.43	18,170,024	+0.06(+0.10%)
Jul 27, 2017	55.61	55.64	55.19	55.38	16,571,907	-0.12(-0.22%)
Jul 26, 2017	55.32	55.59	55.23	55.50	23,116,998	+0.34(+0.62%)
Jul 25, 2017	55.37	55.39	55.14	55.16	14,816,688	+0.07(+0.14%)
Jul 24, 2017	54.99	55.10	54.85	55.09	21,068,036	-0.15(-0.27%)
Jul 21, 2017	55.16	55.24	54.98	55.24	22,177,210	-0.22(-0.39%)
Jul 20, 2017	55.37	55.48	55.28	55.45	16,618,040	+0.22(+0.41%)
Jul 19, 2017	55.08	55.23	55.07	55.23	15,111,578	+0.24(+0.44%)
Jul 18, 2017	54.89	54.98	54.85	54.99	14,118,625	+0.05(+0.09%)
Jul 17, 2017	54.94	55.01	54.88	54.94	12,441,378	-0.11(-0.20%)
Jul 14, 2017	54.82	55.06	54.78	55.04	17,042,700	+0.38(+0.70%)
Jul 13, 2017	54.57	54.70	54.49	54.66	27,133,698	+0.16(+0.29%)
Jul 12, 2017	54.41	54.57	54.39	54.50	19,272,238	+0.43(+0.80%)
Jul 11, 2017	53.81	54.08	53.73	54.07	16,366,687	+0.12(+0.23%)
Jul 10, 2017	53.78	53.97	53.75	53.95	12,861,543	+0.13(+0.25%)
Jul 07, 2017	53.66	53.88	53.58	53.82	22,754,352	+0.01(+0.02%)
Jul 06, 2017	53.70	53.92	53.66	53.81	28,169,990	-0.24(-0.45%)
Jul 05, 2017	53.89	54.08	53.80	54.05	31,631,152	+0.00(+0.00%)

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.