Skip to main content

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

Date Open High Low Close Volume Change (%)
Dec 31, 2014 46.64 46.17 46.17 46.17 29,640,384 -0.29(-0.62%)
Dec 30, 2014 46.63 46.67 46.45 46.46 26,710,720 -0.43(-0.92%)
Dec 29, 2014 46.83 47.06 46.83 46.89 28,995,514 -0.34(-0.72%)
Dec 26, 2014 47.26 47.32 47.20 47.24 23,297,436 +0.12(+0.26%)
Dec 24, 2014 46.96 47.11 47.11 47.11 16,311,632 +0.21(+0.45%)
Dec 23, 2014 46.95 47.02 46.83 46.90 28,894,882 -0.15(-0.32%)
Dec 22, 2014 47.03 47.08 46.86 47.05 32,562,876 +0.23(+0.49%)
Dec 19, 2014 46.65 46.96 46.55 46.83 39,121,728 +0.07(+0.15%)
Dec 18, 2014 46.46 46.83 46.39 46.76 43,552,952 +0.82(+1.78%)
Dec 17, 2014 45.55 46.26 45.53 45.94 37,941,996 +0.54(+1.20%)
Dec 16, 2014 45.11 45.97 45.03 45.40 50,890,128 +0.32(+0.72%)
Dec 15, 2014 45.97 46.04 44.93 45.07 51,358,536 -0.76(-1.66%)
Dec 12, 2014 46.61 46.69 45.80 45.83 41,472,224 -0.90(-1.93%)
Dec 11, 2014 46.87 47.11 46.68 46.73 26,002,110 -0.06(-0.13%)
Dec 10, 2014 47.27 47.27 46.72 46.79 36,815,440 -0.60(-1.27%)
Dec 09, 2014 47.21 47.43 47.06 47.39 24,130,980 -0.26(-0.54%)
Dec 08, 2014 47.79 47.88 47.61 47.65 19,412,708 -0.42(-0.88%)
Dec 05, 2014 48.09 48.09 48.02 48.07 18,556,940 +0.11(+0.22%)
Dec 04, 2014 48.00 48.17 47.81 47.97 24,330,688 -0.16(-0.33%)
Dec 03, 2014 48.06 48.17 47.99 48.12 14,266,517 -0.06(-0.12%)
Dec 02, 2014 48.15 48.20 48.04 48.18 25,744,898 +0.14(+0.28%)
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.