Skip to main content

MSCI EAFE ETF (NY: EFA )

78.45 +0.31 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 46.34 46.34 46.34 0 +0.16(+0.35%)
Dec 29, 2016 46.16 46.29 46.14 46.18 20,437,320 +0.11(+0.24%)
Dec 28, 2016 46.21 46.22 46.01 46.07 20,978,506 -0.18(-0.38%)
Dec 27, 2016 46.26 46.33 46.24 46.25 16,602,466 -0.06(-0.12%)
Dec 23, 2016 46.30 46.30 46.30 0 +0.12(+0.26%)
Dec 22, 2016 46.25 46.31 46.17 46.18 20,317,806 -0.10(-0.23%)
Dec 21, 2016 46.28 46.32 46.22 46.29 22,166,140 +0.01(+0.03%)
Dec 20, 2016 46.17 46.31 46.14 46.27 22,420,040 +0.16(+0.34%)
Dec 19, 2016 46.21 46.33 46.11 46.11 22,283,608 -0.07(-0.15%)
Dec 16, 2016 46.12 46.31 46.10 46.19 30,658,268 +0.03(+0.07%)
Dec 15, 2016 46.08 46.23 46.05 46.15 31,865,060 -0.10(-0.22%)
Dec 14, 2016 46.85 46.95 46.19 46.26 33,319,650 -0.69(-1.47%)
Dec 13, 2016 46.86 47.08 46.84 46.95 27,836,014 +0.50(+1.08%)
Dec 12, 2016 46.48 46.63 46.39 46.45 20,908,740 -0.21(-0.44%)
Dec 09, 2016 46.46 46.66 46.42 46.66 26,287,626 +0.20(+0.43%)
Dec 08, 2016 46.50 46.54 46.30 46.46 29,485,118 -0.04(-0.09%)
Dec 07, 2016 45.99 46.58 45.97 46.50 32,408,006 +0.68(+1.49%)
Dec 06, 2016 45.55 45.88 45.53 45.81 24,185,760 +0.31(+0.68%)
Dec 05, 2016 45.29 45.59 45.28 45.50 24,777,038 +0.45(+0.99%)
Dec 02, 2016 44.87 45.16 44.81 45.06 20,235,364 +0.11(+0.25%)
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.