Skip to main content

MSCI EAFE ETF (NY: EFA )

77.83 -0.87 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 62.86 63.08 62.50 62.57 26,887,388 -0.65(-1.03%)
Dec 29, 2022 62.95 63.38 62.91 63.22 18,311,902 +0.98(+1.58%)
Dec 28, 2022 63.04 63.23 62.23 62.23 15,240,187 -0.67(-1.06%)
Dec 27, 2022 62.85 63.14 62.74 62.90 17,045,108 +0.10(+0.15%)
Dec 23, 2022 62.48 62.90 62.35 62.81 13,152,116 +0.22(+0.35%)
Dec 22, 2022 62.86 62.87 62.06 62.59 22,294,802 -0.51(-0.82%)
Dec 21, 2022 62.83 63.28 62.77 63.10 17,941,914 +0.65(+1.04%)
Dec 20, 2022 62.34 62.77 62.25 62.45 22,493,298 +0.25(+0.40%)
Dec 19, 2022 62.56 62.64 62.04 62.21 22,220,604 -0.15(-0.24%)
Dec 16, 2022 62.40 62.68 62.08 62.36 25,177,014 -0.55(-0.88%)
Dec 15, 2022 63.76 63.86 62.69 62.91 26,875,262 -1.65(-2.55%)
Dec 14, 2022 64.71 65.14 64.14 64.56 24,871,454 -0.06(-0.09%)
Dec 13, 2022 65.44 65.56 64.37 64.62 30,819,342 +0.90(+1.42%)
Dec 12, 2022 63.51 63.71 63.31 63.71 20,917,276 +0.19(+0.30%)
Dec 09, 2022 63.64 64.00 63.49 63.52 27,147,132 +0.04(+0.06%)
Dec 08, 2022 63.15 63.55 62.96 63.49 21,150,916 +0.32(+0.51%)
Dec 07, 2022 63.19 63.42 62.92 63.16 24,515,072 +0.00(+0.00%)
Dec 06, 2022 63.58 63.71 62.90 63.16 27,046,658 -0.28(-0.45%)
Dec 05, 2022 64.07 64.25 63.27 63.45 27,707,286 -0.84(-1.31%)
Dec 02, 2022 63.74 64.49 63.74 64.29 38,162,228 -0.05(-0.07%)
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.