Skip to main content

MSCI EAFE ETF (NY: EFA )

77.40 +0.10 (+0.13%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 77.38 77.53 77.27 77.40 11,399,971 +0.10(+0.13%)
Feb 22, 2024 77.07 77.32 76.93 77.30 15,470,642 +0.86(+1.13%)
Feb 21, 2024 76.22 76.47 76.09 76.44 11,433,752 +0.06(+0.08%)
Feb 20, 2024 76.55 76.63 76.18 76.38 15,285,825 +0.31(+0.41%)
Feb 16, 2024 75.98 76.39 75.80 76.07 13,381,558 +0.12(+0.16%)
Feb 15, 2024 75.46 75.97 75.45 75.95 14,117,837 +0.85(+1.13%)
Feb 14, 2024 74.76 75.12 74.70 75.10 13,248,016 +0.83(+1.12%)
Feb 13, 2024 74.62 74.72 74.02 74.27 14,942,491 -1.16(-1.54%)
Feb 12, 2024 75.27 75.66 75.25 75.43 6,911,460 +0.13(+0.17%)
Feb 09, 2024 75.05 75.35 74.88 75.30 11,001,146 +0.26(+0.35%)
Feb 08, 2024 75.05 75.10 74.82 75.04 9,578,468 -0.13(-0.17%)
Feb 07, 2024 75.17 75.28 75.00 75.17 10,485,090 -0.04(-0.05%)
Feb 06, 2024 74.72 75.23 74.68 75.21 13,886,584 +0.46(+0.62%)
Feb 05, 2024 74.70 74.92 74.33 74.75 15,612,200 -0.40(-0.53%)
Feb 02, 2024 75.13 75.20 74.81 75.15 15,579,851 -0.60(-0.79%)
Feb 01, 2024 75.19 75.77 75.03 75.75 17,189,422 +0.74(+0.99%)
Jan 31, 2024 75.73 75.97 74.90 75.01 23,905,988 -0.38(-0.50%)
Jan 30, 2024 75.38 75.48 75.10 75.39 11,708,418 -0.10(-0.13%)
Jan 29, 2024 75.02 75.57 74.92 75.49 13,338,855 +0.44(+0.59%)
Jan 26, 2024 75.11 75.23 74.98 75.05 16,628,520 +0.33(+0.44%)
Jan 25, 2024 74.69 74.73 74.33 74.72 15,268,803 +0.21(+0.28%)
Jan 24, 2024 74.93 75.00 74.50 74.51 16,314,563 +0.56(+0.76%)
Jan 23, 2024 73.78 74.00 73.62 73.95 13,633,105 -0.21(-0.28%)
Jan 22, 2024 74.11 74.38 74.03 74.16 15,424,825 +0.23(+0.31%)
Jan 19, 2024 73.56 73.94 73.30 73.93 15,792,198 +0.17(+0.23%)
Jan 18, 2024 73.42 73.78 73.26 73.76 16,388,961 +0.65(+0.89%)
Jan 17, 2024 72.83 73.14 72.58 73.11 16,381,455 -0.70(-0.95%)
Jan 16, 2024 74.16 74.25 73.66 73.81 19,803,514 -1.26(-1.68%)
Jan 12, 2024 75.26 75.50 74.93 75.07 11,329,293 +0.31(+0.41%)
Jan 11, 2024 74.97 75.06 74.10 74.76 16,424,591 -0.01(-0.01%)
Jan 10, 2024 74.61 74.88 74.54 74.77 12,191,304 +0.48(+0.65%)
Jan 09, 2024 74.29 74.47 74.18 74.29 10,218,776 -0.67(-0.89%)
Jan 08, 2024 74.33 74.98 74.27 74.96 16,250,149 +0.79(+1.07%)
Jan 05, 2024 74.03 74.82 73.95 74.17 20,636,708 +0.05(+0.07%)
Jan 04, 2024 73.94 74.49 73.94 74.12 11,977,052 +0.17(+0.23%)
Jan 03, 2024 73.78 74.16 73.58 73.95 18,964,232 -0.56(-0.75%)
Jan 02, 2024 74.54 74.87 74.41 74.51 18,177,556 -0.84(-1.11%)
Dec 29, 2023 75.38 75.59 75.15 75.35 21,346,352 +0.08(+0.11%)
Dec 28, 2023 75.45 75.66 75.25 75.27 16,832,008 -0.20(-0.27%)
Dec 27, 2023 75.12 75.53 75.11 75.47 13,103,796 +0.40(+0.53%)
Dec 26, 2023 74.81 75.19 74.81 75.07 8,915,418 +0.34(+0.45%)
Dec 22, 2023 74.82 74.97 74.53 74.73 12,184,504 +0.07(+0.09%)
Dec 21, 2023 74.26 74.66 74.10 74.66 16,387,425 +1.19(+1.62%)
Dec 20, 2023 74.24 74.42 73.42 73.47 22,815,110 -0.75(-1.01%)
Dec 19, 2023 74.00 74.27 74.00 74.22 16,384,267 +0.62(+0.85%)
Dec 18, 2023 73.73 73.78 73.38 73.60 14,775,344 +0.18(+0.24%)
Dec 15, 2023 73.78 73.92 73.37 73.42 22,701,850 -0.72(-0.97%)
Dec 14, 2023 73.96 74.40 73.79 74.14 25,309,030 +0.54(+0.74%)
Dec 13, 2023 72.60 73.67 72.25 73.60 16,970,616 +1.06(+1.46%)
Dec 12, 2023 72.29 72.54 72.06 72.54 13,374,604 +0.13(+0.18%)
Dec 11, 2023 72.13 72.45 72.11 72.41 12,527,142 +0.18(+0.25%)
Dec 08, 2023 71.84 72.34 71.82 72.23 13,490,696 +0.22(+0.30%)
Dec 07, 2023 71.82 72.22 71.53 72.02 14,691,028 +0.35(+0.48%)
Dec 06, 2023 72.17 72.31 71.65 71.67 16,754,076 +0.22(+0.30%)
Dec 05, 2023 71.48 71.92 71.34 71.45 17,749,318 -0.26(-0.36%)
Dec 04, 2023 71.56 71.87 71.44 71.71 14,964,032 -0.56(-0.78%)
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.