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 (%)
May 31, 2023 67.38 67.49 66.85 67.36 34,362,880 -0.71(-1.04%)
May 30, 2023 68.55 68.57 67.88 68.07 14,785,874 -0.70(-1.01%)
May 26, 2023 68.39 68.82 68.38 68.76 11,739,211 +0.67(+0.98%)
May 25, 2023 68.16 68.22 67.82 68.10 18,247,748 -0.10(-0.14%)
May 24, 2023 68.53 68.54 68.15 68.19 22,977,676 -1.01(-1.46%)
May 23, 2023 69.62 69.73 69.17 69.20 21,566,618 -1.03(-1.47%)
May 22, 2023 70.12 70.36 70.11 70.23 12,717,333 +0.02(+0.03%)
May 19, 2023 70.11 70.38 70.03 70.21 16,755,407 +0.41(+0.59%)
May 18, 2023 69.75 69.83 69.42 69.80 11,180,274 -0.10(-0.15%)
May 17, 2023 69.67 69.96 69.41 69.91 22,913,672 +0.32(+0.47%)
May 16, 2023 69.89 70.00 69.55 69.58 13,990,439 -0.67(-0.95%)
May 15, 2023 69.93 70.26 69.85 70.25 11,099,605 +0.53(+0.77%)
May 12, 2023 69.93 69.97 69.46 69.72 16,600,131 -0.12(-0.18%)
May 11, 2023 69.61 69.84 69.32 69.84 15,742,584 -0.17(-0.25%)
May 10, 2023 70.23 70.24 69.57 70.01 14,697,629 -0.14(-0.20%)
May 09, 2023 69.86 70.25 69.82 70.16 15,562,054 -0.29(-0.41%)
May 08, 2023 70.57 70.58 70.32 70.44 7,903,093 +0.02(+0.03%)
May 05, 2023 69.75 70.53 69.70 70.42 11,641,792 +1.02(+1.47%)
May 04, 2023 69.35 69.65 69.16 69.40 18,266,040 -0.14(-0.21%)
May 03, 2023 69.62 70.11 69.54 69.55 14,663,568 +0.18(+0.26%)
May 02, 2023 69.42 69.43 68.94 69.36 13,540,905 -0.71(-1.01%)
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.