Indicators

MSCI EAFE ETF (NY: EFA )

77.83 -0.87 (-1.11%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	33.85	34.16	33.64	33.94	34,039,100	+0.11(+0.33%)
Nov 27, 2009	33.41	34.08	33.36	33.83	23,676,724	-1.00(-2.88%)
Nov 25, 2009	34.66	34.86	34.50	34.83	24,942,282	+0.46(+1.34%)
Nov 24, 2009	34.44	34.52	34.12	34.37	38,518,216	-0.14(-0.41%)
Nov 23, 2009	34.59	34.78	34.42	34.52	27,928,538	+0.61(+1.79%)
Nov 20, 2009	33.68	33.94	33.66	33.91	25,099,326	-0.19(-0.56%)
Nov 19, 2009	34.26	34.26	33.83	34.10	35,605,072	-0.66(-1.89%)
Nov 18, 2009	34.89	34.91	34.56	34.75	19,770,972	-0.11(-0.32%)
Nov 17, 2009	34.74	34.90	34.53	34.86	25,080,208	-0.23(-0.66%)
Nov 16, 2009	34.85	35.30	34.83	35.10	29,547,730	+0.55(+1.60%)
Nov 13, 2009	34.26	34.66	34.08	34.55	33,615,116	+0.48(+1.40%)
Nov 12, 2009	34.44	34.61	34.00	34.07	29,640,808	-0.50(-1.45%)
Nov 11, 2009	34.71	34.87	34.41	34.57	24,066,146	+0.10(+0.30%)
Nov 10, 2009	34.29	34.55	34.24	34.47	31,961,266	-0.18(-0.53%)
Nov 09, 2009	34.31	34.66	34.26	34.65	28,649,318	+0.94(+2.80%)
Nov 06, 2009	33.38	33.76	33.30	33.71	20,808,750	+0.10(+0.29%)
Nov 05, 2009	33.50	33.79	33.40	33.61	22,017,210	+0.43(+1.29%)
Nov 04, 2009	33.28	33.50	33.08	33.18	39,724,428	+0.33(+1.01%)
Nov 03, 2009	32.38	32.92	32.34	32.85	31,934,388	-0.13(-0.39%)

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.