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 (%)
May 28, 2010	30.12	30.63	29.99	30.12	63,343,552	-0.59(-1.93%)
May 27, 2010	30.11	30.73	29.92	30.71	53,757,108	+1.65(+5.68%)
May 26, 2010	29.53	29.78	28.99	29.06	67,584,704	-0.44(-1.48%)
May 25, 2010	28.73	29.54	28.58	29.49	85,740,096	-0.12(-0.40%)
May 24, 2010	29.88	30.12	29.58	29.61	42,745,964	-0.69(-2.28%)
May 21, 2010	29.31	30.34	29.24	30.30	83,723,192	+0.72(+2.44%)
May 20, 2010	29.42	30.08	29.35	29.58	60,113	-1.07(-3.48%)
May 19, 2010	30.47	30.75	30.14	30.65	66,487,672	+0.12(+0.39%)
May 18, 2010	31.50	31.56	30.37	30.53	62,822,768	-0.85(-2.72%)
May 17, 2010	31.27	31.41	30.48	31.38	53,154,932	+0.22(+0.72%)
May 14, 2010	31.16	31.74	30.88	31.16	64,762,244	-0.91(-2.84%)
May 13, 2010	32.26	32.49	31.99	32.07	47,612,416	-0.37(-1.15%)
May 12, 2010	32.41	32.69	32.35	32.44	44,578,092	+0.31(+0.97%)
May 11, 2010	32.52	32.63	32.07	32.13	67,934,416	-0.53(-1.62%)
May 10, 2010	32.50	32.68	32.39	32.66	101,558,952	+1.99(+6.48%)
May 07, 2010	31.05	31.36	30.11	30.67	106,175,800	+0.77(+2.58%)
May 06, 2010	29.54	32.16	29.46	29.90	524,856	-2.22(-6.91%)
May 05, 2010	32.26	32.56	32.08	32.12	65,444,048	-0.69(-2.09%)
May 04, 2010	33.28	33.30	32.67	32.80	68,879,200	-1.35(-3.96%)

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.