Indicators

MSCI EAFE ETF (NY: EFA )

82.26 -0.82 (-0.99%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	29.77	29.94	29.54	29.94	38,869,708	+0.59(+2.00%)
May 28, 2009	29.28	29.48	28.88	29.35	24,602,052	+0.30(+1.02%)
May 27, 2009	29.63	29.67	29.00	29.06	25,792,166	-0.57(-1.94%)
May 26, 2009	28.64	29.71	28.62	29.63	25,749,160	+0.58(+2.00%)
May 22, 2009	29.16	29.24	28.93	29.05	22,629,792	+0.16(+0.57%)
May 21, 2009	28.74	28.98	28.58	28.89	31,825,068	-0.22(-0.76%)
May 20, 2009	29.19	29.56	29.04	29.11	29,910,154	+0.19(+0.65%)
May 19, 2009	28.79	29.09	28.70	28.92	30,938,890	+0.26(+0.90%)
May 18, 2009	28.19	28.71	28.10	28.66	29,478,884	+1.05(+3.82%)
May 15, 2009	27.92	28.12	27.49	27.61	32,422,228	-0.25(-0.91%)
May 14, 2009	27.57	28.05	27.50	27.86	43,393,472	+0.27(+0.98%)
May 13, 2009	27.90	27.94	27.50	27.59	36,859,228	-0.97(-3.40%)
May 12, 2009	28.63	28.70	28.19	28.56	41,657,136	+0.31(+1.08%)
May 11, 2009	28.29	28.46	28.15	28.25	27,672,460	-0.74(-2.56%)
May 08, 2009	28.41	29.04	28.24	28.99	36,432,632	+1.37(+4.97%)
May 07, 2009	28.50	28.53	27.60	27.62	37,950,636	-0.64(-2.27%)
May 06, 2009	28.14	28.33	27.74	28.26	33,345,570	+0.67(+2.42%)
May 05, 2009	27.78	27.84	27.44	27.59	35,339,360	-0.28(-1.00%)
May 04, 2009	27.06	27.88	27.05	27.87	37,166,004	+1.11(+4.15%)

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.