Indicators

MSCI EAFE ETF (NY: EFA )

78.91 -0.91 (-1.14%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	44.83	44.99	44.78	44.85	9,037,309	-0.05(-0.11%)
Dec 28, 2006	44.97	44.99	44.75	44.90	7,410,724	+0.03(+0.07%)
Dec 27, 2006	44.63	44.87	44.62	44.87	5,750,184	+0.55(+1.23%)
Dec 26, 2006	44.38	44.48	44.23	44.33	5,474,951	-0.01(-0.03%)
Dec 22, 2006	44.60	44.60	44.15	44.34	8,779,217	-0.10(-0.23%)
Dec 21, 2006	44.47	44.63	44.36	44.44	10,502,607	-0.96(-2.12%)
Dec 20, 2006	45.66	45.73	45.36	45.40	8,031,386	-0.08(-0.18%)
Dec 19, 2006	45.19	45.53	45.14	45.48	10,434,044	+0.20(+0.45%)
Dec 18, 2006	45.51	45.51	45.21	45.28	5,827,236	-0.07(-0.15%)
Dec 15, 2006	45.66	45.66	45.26	45.35	11,316,879	-0.18(-0.40%)
Dec 14, 2006	45.41	45.56	45.36	45.53	11,165,550	+0.18(+0.41%)
Dec 13, 2006	45.26	45.35	45.16	45.35	5,080,058	+0.17(+0.38%)
Dec 12, 2006	45.06	45.21	44.86	45.18	6,934,535	+0.18(+0.41%)
Dec 11, 2006	44.76	45.10	44.74	44.99	4,749,484	+0.18(+0.41%)
Dec 08, 2006	44.99	45.10	44.71	44.81	8,444,236	-0.11(-0.25%)
Dec 07, 2006	45.12	45.16	44.87	44.92	6,097,245	+0.15(+0.34%)
Dec 06, 2006	44.69	44.86	44.63	44.77	7,576,256	-0.10(-0.22%)
Dec 05, 2006	44.68	44.90	44.60	44.86	21,503,278	+0.25(+0.56%)
Dec 04, 2006	44.29	44.69	44.23	44.61	6,764,106	+0.29(+0.65%)

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.