Indicators

MSCI EAFE ETF (NY: EFA )

79.84 +0.93 (+1.18%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	22.89	23.34	22.74	23.03	53,592,988	+0.58(+2.59%)
Mar 30, 2009	22.65	22.67	22.25	22.45	42,164,572	-1.66(-6.89%)
Mar 26, 2009	23.98	24.24	23.75	24.11	49,336,880	+0.32(+1.34%)
Mar 25, 2009	23.63	24.18	23.30	23.79	50,378,336	+0.36(+1.54%)
Mar 24, 2009	23.57	23.91	23.39	23.43	50,378,812	-0.76(-3.14%)
Mar 23, 2009	23.68	24.21	23.66	24.19	68,732,456	+1.62(+7.20%)
Mar 20, 2009	22.92	23.01	22.46	22.57	58,035,752	-0.64(-2.74%)
Mar 19, 2009	23.44	23.46	22.85	23.20	59,946,112	+0.31(+1.34%)
Mar 18, 2009	22.00	23.01	21.78	22.90	66,851,576	+0.64(+2.85%)
Mar 17, 2009	21.62	22.30	21.51	22.26	54,237,392	+0.57(+2.63%)
Mar 16, 2009	21.82	22.20	21.64	21.69	48,123,408	+0.23(+1.08%)
Mar 13, 2009	21.42	21.53	21.09	21.46	0	+0.14(+0.66%)
Mar 12, 2009	20.62	21.37	20.43	21.32	52,853,156	+0.47(+2.26%)
Mar 11, 2009	20.99	21.16	20.61	20.85	55,902,240	+0.12(+0.56%)
Mar 10, 2009	20.21	20.85	20.17	20.73	82,029,240	+1.31(+6.72%)
Mar 09, 2009	19.36	19.83	19.34	19.42	59,546,708	-0.54(-2.70%)
Mar 06, 2009	20.27	20.50	19.53	19.96	0	+0.04(+0.22%)
Mar 05, 2009	20.26	20.50	19.88	19.92	58,893,928	-0.92(-4.41%)
Mar 04, 2009	20.44	21.11	20.36	20.84	85,422,680	+0.81(+4.04%)

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.