Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	33.16	33.21	33.02	33.05	6,096,429	-0.16(-0.48%)
Jul 28, 2005	33.03	33.24	32.93	33.21	4,992,885	+0.23(+0.69%)
Jul 27, 2005	32.84	33.01	32.72	32.99	3,688,874	+0.37(+1.15%)
Jul 26, 2005	32.64	32.72	32.56	32.61	4,498,738	-0.10(-0.30%)
Jul 25, 2005	32.70	32.80	32.66	32.71	4,430,012	-0.09(-0.28%)
Jul 22, 2005	32.85	32.85	32.62	32.80	2,627,121	-0.03(-0.09%)
Jul 21, 2005	32.88	33.03	32.67	32.83	4,693,981	+0.07(+0.21%)
Jul 20, 2005	32.53	32.90	32.32	32.77	4,380,548	+0.22(+0.68%)
Jul 19, 2005	32.40	32.62	32.34	32.55	3,049,438	+0.07(+0.23%)
Jul 18, 2005	32.56	32.63	32.47	32.47	3,153,753	-0.09(-0.28%)
Jul 15, 2005	32.53	32.66	32.47	32.56	3,904,359	-0.09(-0.26%)
Jul 14, 2005	32.75	32.84	32.54	32.65	4,425,767	+0.09(+0.28%)
Jul 13, 2005	32.58	32.65	32.46	32.56	8,400,159	-0.26(-0.80%)
Jul 12, 2005	32.70	32.89	32.59	32.82	2,742,862	+0.34(+1.04%)
Jul 11, 2005	32.34	32.56	32.25	32.48	4,131,108	+0.23(+0.72%)
Jul 08, 2005	31.87	32.25	31.82	32.25	6,864,992	+0.43(+1.35%)
Jul 07, 2005	31.41	31.91	31.39	31.82	8,043,793	-0.18(-0.55%)
Jul 06, 2005	32.07	32.17	31.93	32.00	2,998,669	-0.09(-0.27%)
Jul 05, 2005	31.88	32.13	31.82	32.09	6,023,784	+0.04(+0.11%)

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.