Indicators

MSCI EAFE ETF (NY: EFA )

78.91 -0.91 (-1.14%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	54.54	54.65	54.42	54.58	25,748,712	+0.11(+0.21%)
Jul 28, 2017	54.27	54.48	54.22	54.47	18,492,002	+0.06(+0.10%)
Jul 27, 2017	54.64	54.67	54.23	54.41	16,865,566	-0.12(-0.22%)
Jul 26, 2017	54.36	54.62	54.27	54.53	23,526,638	+0.33(+0.62%)
Jul 25, 2017	54.40	54.43	54.18	54.20	15,079,245	+0.07(+0.14%)
Jul 24, 2017	54.03	54.14	53.89	54.13	21,441,368	-0.15(-0.27%)
Jul 21, 2017	54.20	54.27	54.02	54.27	22,570,196	-0.21(-0.39%)
Jul 20, 2017	54.40	54.52	54.32	54.49	16,912,518	+0.22(+0.41%)
Jul 19, 2017	54.12	54.27	54.11	54.27	15,379,360	+0.24(+0.44%)
Jul 18, 2017	53.93	54.02	53.89	54.03	14,368,812	+0.05(+0.09%)
Jul 17, 2017	53.98	54.05	53.92	53.98	12,661,843	-0.11(-0.20%)
Jul 14, 2017	53.87	54.10	53.83	54.09	17,344,702	+0.38(+0.70%)
Jul 13, 2017	53.62	53.75	53.54	53.71	27,614,516	+0.16(+0.29%)
Jul 12, 2017	53.46	53.62	53.44	53.56	19,613,748	+0.42(+0.80%)
Jul 11, 2017	52.87	53.14	52.80	53.13	16,656,710	+0.12(+0.23%)
Jul 10, 2017	52.85	53.03	52.81	53.01	13,089,453	+0.13(+0.25%)
Jul 07, 2017	52.72	52.94	52.65	52.88	23,157,568	+0.01(+0.02%)
Jul 06, 2017	52.76	52.98	52.72	52.87	28,669,170	-0.24(-0.45%)
Jul 05, 2017	52.95	53.14	52.86	53.11	32,191,666	+0.00(+0.00%)

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.