Indicators

MSCI EAFE ETF (NY: EFA )

78.91 -0.91 (-1.14%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	22.88	23.33	22.73	23.03	53,607,216	+0.58(+2.59%)
Mar 30, 2009	22.64	22.67	22.24	22.44	42,175,764	-1.66(-6.89%)
Mar 26, 2009	23.97	24.23	23.74	24.10	49,349,976	+0.32(+1.34%)
Mar 25, 2009	23.62	24.17	23.29	23.79	50,391,708	+0.36(+1.54%)
Mar 24, 2009	23.56	23.91	23.39	23.42	50,392,188	-0.76(-3.14%)
Mar 23, 2009	23.68	24.20	23.65	24.18	68,750,704	+1.62(+7.20%)
Mar 20, 2009	22.91	23.01	22.46	22.56	58,051,156	-0.64(-2.74%)
Mar 19, 2009	23.43	23.46	22.84	23.20	59,962,024	+0.31(+1.34%)
Mar 18, 2009	22.00	23.00	21.78	22.89	66,869,324	+0.64(+2.85%)
Mar 17, 2009	21.61	22.30	21.50	22.25	54,251,788	+0.57(+2.63%)
Mar 16, 2009	21.81	22.19	21.63	21.68	48,136,184	+0.23(+1.08%)
Mar 13, 2009	21.42	21.53	21.08	21.45	0	+0.14(+0.66%)
Mar 12, 2009	20.62	21.37	20.42	21.31	52,867,184	+0.47(+2.26%)
Mar 11, 2009	20.98	21.15	20.60	20.84	55,917,076	+0.12(+0.56%)
Mar 10, 2009	20.20	20.84	20.17	20.72	82,051,016	+1.30(+6.72%)
Mar 09, 2009	19.36	19.82	19.33	19.42	59,562,516	-0.54(-2.70%)
Mar 06, 2009	20.26	20.49	19.52	19.96	0	+0.04(+0.22%)
Mar 05, 2009	20.25	20.50	19.87	19.91	58,909,564	-0.92(-4.41%)
Mar 04, 2009	20.44	21.10	20.35	20.83	85,445,352	+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.