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 58.05 58.10 57.80 57.91 29,838,882 +0.08(+0.13%)
Jul 30, 2018 58.05 58.09 57.82 57.84 20,969,318 -0.01(-0.01%)
Jul 27, 2018 57.99 58.11 57.79 57.84 34,387,296 +0.11(+0.19%)
Jul 26, 2018 57.78 57.89 57.68 57.74 27,367,142 -0.26(-0.45%)
Jul 25, 2018 57.56 58.09 57.37 58.00 35,323,528 +0.43(+0.74%)
Jul 24, 2018 57.71 57.84 57.47 57.57 20,987,406 +0.34(+0.59%)
Jul 23, 2018 57.23 57.29 57.12 57.23 12,123,404 +0.00(+0.00%)
Jul 20, 2018 57.32 56.97 57.23 34,028,704 +0.27(+0.47%)
Jul 19, 2018 56.79 57.07 56.73 56.96 31,300,542 -0.12(-0.21%)
Jul 18, 2018 57.03 57.21 56.94 57.08 16,309,341 +0.01(+0.01%)
Jul 17, 2018 56.82 57.14 56.79 57.07 20,177,996 +0.10(+0.18%)
Jul 16, 2018 56.98 57.05 56.88 56.97 18,343,026 -0.03(-0.04%)
Jul 13, 2018 56.84 57.02 56.73 57.00 20,465,724 +0.18(+0.31%)
Jul 12, 2018 56.68 56.87 56.58 56.82 22,373,198 +0.44(+0.78%)
Jul 11, 2018 56.69 56.84 56.22 56.38 35,886,744 -0.96(-1.67%)
Jul 10, 2018 57.26 57.40 57.23 57.34 22,576,292 -0.03(-0.04%)
Jul 09, 2018 57.27 57.38 57.13 57.37 24,599,094 +0.55(+0.96%)
Jul 06, 2018 56.59 56.93 56.53 56.82 19,793,416 +0.30(+0.54%)
Jul 05, 2018 56.47 56.56 56.31 56.52 22,114,562 +0.55(+0.99%)
Jul 03, 2018 55.96 55.96 55.96 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.