Skip to main content

MSCI EAFE ETF (NY: EFA )

78.51 -1.33 (-1.67%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 42.99 43.17 42.93 43.06 4,542,978 +0.02(+0.06%)
Oct 30, 2006 42.99 43.13 42.90 43.03 3,695,893 -0.09(-0.21%)
Oct 27, 2006 43.31 43.35 43.06 43.12 9,739,431 -0.30(-0.69%)
Oct 26, 2006 43.32 43.47 43.13 43.43 9,560,676 +0.33(+0.77%)
Oct 25, 2006 42.85 43.16 42.81 43.09 5,440,016 +0.30(+0.70%)
Oct 24, 2006 42.66 42.85 42.61 42.79 5,686,844 +0.01(+0.01%)
Oct 23, 2006 42.48 42.84 42.42 42.79 3,626,514 +0.04(+0.09%)
Oct 20, 2006 42.75 42.78 42.51 42.75 6,191,275 +0.13(+0.32%)
Oct 19, 2006 42.44 42.69 42.40 42.62 7,719,422 +0.32(+0.75%)
Oct 18, 2006 42.38 42.46 42.14 42.30 5,802,259 +0.10(+0.25%)
Oct 17, 2006 42.26 42.27 41.99 42.19 3,791,229 -0.26(-0.62%)
Oct 16, 2006 42.40 42.48 42.32 42.46 6,163,686 +0.16(+0.38%)
Oct 13, 2006 42.19 42.33 42.07 42.30 3,748,295 +0.06(+0.15%)
Oct 12, 2006 41.92 42.28 41.92 42.24 5,644,890 +0.46(+1.10%)
Oct 11, 2006 41.73 42.02 41.63 41.78 3,549,298 -0.03(-0.07%)
Oct 10, 2006 41.86 41.89 41.66 41.81 4,053,076 +0.06(+0.15%)
Oct 09, 2006 41.63 41.79 41.57 41.75 2,728,986 +0.02(+0.04%)
Oct 06, 2006 41.82 41.91 41.61 41.73 7,717,627 -0.37(-0.89%)
Oct 05, 2006 42.07 42.14 41.73 42.10 10,063,964 +0.02(+0.06%)
Oct 04, 2006 41.55 42.10 41.51 42.08 9,229,287 +0.42(+1.01%)
Oct 03, 2006 41.51 41.79 41.42 41.65 6,552,212 +0.04(+0.09%)
Oct 02, 2006 41.69 41.88 41.59 41.62 7,133,532 +0.12(+0.28%)
Sep 29, 2006 41.56 41.59 41.45 41.50 10,485,303 -0.07(-0.18%)
Sep 28, 2006 41.58 41.65 41.42 41.58 5,726,676 +0.10(+0.24%)
Sep 27, 2006 41.35 41.53 41.34 41.48 5,386,471 +0.31(+0.76%)
Sep 26, 2006 40.92 41.23 40.92 41.16 6,606,410 +0.05(+0.12%)
Sep 25, 2006 41.04 41.19 40.58 41.12 10,079,799 +0.17(+0.42%)
Sep 22, 2006 41.23 41.23 40.86 40.94 4,383,486 -0.20(-0.49%)
Sep 21, 2006 41.33 41.35 41.06 41.15 5,321,009 +0.10(+0.24%)
Sep 20, 2006 40.98 41.19 40.95 41.05 4,818,048 +0.40(+0.98%)
Sep 19, 2006 40.98 41.01 40.43 40.65 4,866,858 -0.38(-0.93%)
Sep 18, 2006 40.97 41.10 40.76 41.03 5,288,034 +0.21(+0.53%)
Sep 15, 2006 41.06 41.07 40.75 40.82 5,230,897 -0.13(-0.31%)
Sep 14, 2006 40.97 41.02 40.87 40.94 3,778,333 +0.06(+0.13%)
Sep 13, 2006 40.80 41.01 40.72 40.89 3,642,022 -0.08(-0.19%)
Sep 12, 2006 40.66 41.02 40.58 40.97 6,183,113 +0.47(+1.15%)
Sep 11, 2006 40.52 40.67 40.30 40.50 5,919,960 -0.25(-0.60%)
Sep 08, 2006 40.72 40.83 40.65 40.75 3,640,879 -0.01(-0.01%)
Sep 07, 2006 40.80 40.99 40.65 40.75 5,765,692 -0.48(-1.16%)
Sep 06, 2006 41.46 41.47 41.18 41.23 5,671,499 -0.64(-1.54%)
Sep 05, 2006 41.89 41.97 41.73 41.88 5,522,945 +0.16(+0.38%)
Sep 01, 2006 41.54 41.79 41.50 41.72 4,262,848 +0.31(+0.74%)
Aug 31, 2006 41.63 41.63 41.35 41.41 8,220,588 +0.00(+0.00%)
Aug 30, 2006 41.58 41.58 41.34 41.41 9,576,675 +0.00(+0.00%)
Aug 29, 2006 41.32 41.46 41.03 41.41 5,819,563 +0.33(+0.81%)
Aug 28, 2006 40.94 41.23 40.90 41.08 5,833,113 +0.17(+0.42%)
Aug 25, 2006 40.93 41.02 40.82 40.91 6,025,090 -0.03(-0.07%)
Aug 24, 2006 41.26 41.28 40.83 40.94 4,652,026 -0.12(-0.28%)
Aug 23, 2006 41.32 41.41 40.98 41.05 4,196,406 -0.15(-0.36%)
Aug 22, 2006 41.16 41.34 41.04 41.20 4,166,695 -0.12(-0.28%)
Aug 21, 2006 41.37 41.53 41.31 41.32 5,164,293 -0.13(-0.31%)
Aug 18, 2006 41.38 41.46 41.15 41.45 3,296,430 +0.17(+0.42%)
Aug 17, 2006 41.38 41.53 41.20 41.28 4,022,876 -0.17(-0.40%)
Aug 16, 2006 41.38 41.47 41.27 41.44 4,274,601 +0.39(+0.94%)
Aug 15, 2006 40.92 41.13 40.85 41.05 4,713,407 +0.87(+2.16%)
Aug 14, 2006 40.36 40.52 40.18 40.18 3,625,698 +0.13(+0.34%)
Aug 11, 2006 40.08 40.22 39.95 40.05 3,258,720 -0.35(-0.86%)
Aug 10, 2006 40.26 40.41 40.11 40.40 6,283,019 +0.09(+0.23%)
Aug 09, 2006 40.66 40.84 40.30 40.31 5,004,312 +0.20(+0.49%)
Aug 08, 2006 40.25 40.56 40.01 40.11 4,288,477 -0.14(-0.35%)
Aug 07, 2006 40.21 40.36 40.12 40.25 3,365,810 -0.25(-0.62%)
Aug 04, 2006 40.76 40.92 40.36 40.50 6,606,900 +0.03(+0.08%)
Aug 03, 2006 40.11 40.58 40.06 40.47 6,430,430 -0.07(-0.17%)
Aug 02, 2006 40.32 40.64 40.32 40.54 5,300,930 +0.44(+1.10%)
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.