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 (%)
Jul 31, 2018 58.03 58.08 57.79 57.90 29,846,806 +0.08(+0.13%)
Jul 30, 2018 58.03 58.07 57.81 57.82 20,974,886 -0.01(-0.01%)
Jul 27, 2018 57.97 58.09 57.77 57.83 34,396,428 +0.11(+0.19%)
Jul 26, 2018 57.76 57.87 57.66 57.72 27,374,410 -0.26(-0.45%)
Jul 25, 2018 57.54 58.07 57.36 57.98 35,332,908 +0.43(+0.74%)
Jul 24, 2018 57.69 57.83 57.46 57.55 20,992,980 +0.34(+0.59%)
Jul 23, 2018 57.22 57.27 57.10 57.22 12,126,624 +0.00(+0.00%)
Jul 20, 2018 57.31 56.95 57.22 34,037,740 +0.27(+0.47%)
Jul 19, 2018 56.77 57.06 56.71 56.95 31,308,854 -0.12(-0.21%)
Jul 18, 2018 57.01 57.19 56.92 57.06 16,313,672 +0.01(+0.01%)
Jul 17, 2018 56.80 57.12 56.77 57.06 20,183,356 +0.10(+0.18%)
Jul 16, 2018 56.96 57.04 56.86 56.96 18,347,898 -0.03(-0.04%)
Jul 13, 2018 56.83 57.00 56.72 56.98 20,471,160 +0.18(+0.31%)
Jul 12, 2018 56.67 56.86 56.57 56.80 22,379,138 +0.44(+0.78%)
Jul 11, 2018 56.68 56.83 56.20 56.37 35,896,276 -0.96(-1.67%)
Jul 10, 2018 57.25 57.38 57.22 57.33 22,582,288 -0.03(-0.04%)
Jul 09, 2018 57.26 57.37 57.11 57.35 24,605,626 +0.55(+0.96%)
Jul 06, 2018 56.58 56.92 56.52 56.80 19,798,672 +0.30(+0.54%)
Jul 05, 2018 56.46 56.54 56.30 56.50 22,120,434 +0.55(+0.99%)
Jul 03, 2018 55.95 55.95 55.95 0 +0.17(+0.30%)
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.