Skip to main content

MSCI EAFE ETF (NY: EFA )

78.45 +0.31 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 46.90 46.93 46.75 46.79 30,285,570 -0.04(-0.08%)
Nov 27, 2015 46.88 46.91 46.79 46.83 8,295,531 +0.01(+0.02%)
Nov 25, 2015 46.79 46.83 46.83 46.83 17,305,136 +0.11(+0.23%)
Nov 24, 2015 46.37 46.78 46.34 46.72 28,160,324 +0.01(+0.02%)
Nov 23, 2015 46.88 46.99 46.61 46.71 25,186,828 -0.29(-0.62%)
Nov 20, 2015 47.25 47.33 46.97 47.00 23,977,524 -0.11(-0.23%)
Nov 19, 2015 47.15 47.29 47.08 47.11 25,897,504 +0.24(+0.51%)
Nov 18, 2015 46.59 46.93 46.50 46.87 20,064,958 +0.42(+0.91%)
Nov 17, 2015 46.52 46.69 46.36 46.45 29,108,612 +0.12(+0.27%)
Nov 16, 2015 45.78 46.33 45.76 46.32 21,954,930 +0.58(+1.27%)
Nov 13, 2015 45.90 45.97 45.67 45.74 34,020,572 -0.39(-0.84%)
Nov 12, 2015 46.34 46.51 46.13 46.13 41,360,280 -0.61(-1.30%)
Nov 11, 2015 46.91 46.94 46.66 46.74 18,430,540 +0.24(+0.51%)
Nov 10, 2015 46.32 46.52 46.24 46.50 18,757,090 -0.03(-0.07%)
Nov 09, 2015 46.72 46.78 46.35 46.53 30,960,708 -0.49(-1.03%)
Nov 06, 2015 46.94 47.06 46.71 47.02 22,711,788 -0.22(-0.46%)
Nov 05, 2015 47.41 47.47 47.12 47.23 28,058,092 -0.08(-0.18%)
Nov 04, 2015 47.62 47.64 47.18 47.32 27,243,142 -0.26(-0.55%)
Nov 03, 2015 47.28 47.70 47.22 47.58 18,512,098 -0.02(-0.03%)
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.