Skip to main content

MSCI EAFE ETF (NY: EFA )

78.45 +0.31 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 56.30 56.46 55.56 55.95 37,573,472 -0.37(-0.66%)
Jul 30, 2019 56.34 56.38 56.19 56.32 28,734,140 -0.66(-1.16%)
Jul 29, 2019 57.05 57.06 56.89 56.98 13,425,785 +0.12(+0.21%)
Jul 26, 2019 56.91 56.95 56.84 56.86 19,140,222 +0.11(+0.20%)
Jul 25, 2019 57.16 57.18 56.69 56.75 27,977,212 -0.58(-1.01%)
Jul 24, 2019 57.13 57.33 57.12 57.33 12,892,502 +0.04(+0.08%)
Jul 23, 2019 57.28 57.34 57.16 57.29 25,430,370 +0.36(+0.63%)
Jul 22, 2019 56.95 57.00 56.84 56.93 17,513,194 +0.06(+0.11%)
Jul 19, 2019 57.01 57.08 56.85 56.87 19,476,688 -0.16(-0.29%)
Jul 18, 2019 56.65 57.04 56.59 57.04 21,472,208 +0.17(+0.31%)
Jul 17, 2019 57.09 57.09 56.84 56.86 15,341,771 -0.08(-0.14%)
Jul 16, 2019 57.01 57.12 56.89 56.94 27,232,218 -0.23(-0.41%)
Jul 15, 2019 57.18 57.23 57.09 57.18 14,240,991 +0.05(+0.09%)
Jul 12, 2019 57.03 57.12 56.94 57.12 16,655,601 +0.07(+0.12%)
Jul 11, 2019 57.18 57.21 56.91 57.05 16,153,884 -0.02(-0.03%)
Jul 10, 2019 57.14 57.24 56.97 57.07 17,337,606 +0.20(+0.35%)
Jul 09, 2019 56.72 56.90 56.69 56.87 13,433,084 -0.24(-0.43%)
Jul 08, 2019 57.12 57.22 57.08 57.12 18,245,302 -0.33(-0.57%)
Jul 05, 2019 57.38 57.48 57.09 57.44 24,991,580 -0.44(-0.76%)
Jul 03, 2019 57.81 57.92 57.77 57.89 16,540,182 +0.39(+0.68%)
Jul 02, 2019 57.44 57.54 57.41 57.50 30,001,922 +0.16(+0.29%)
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.