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 (%)
Sep 28, 2007	50.58	50.80	50.34	50.59	20,592,370	+0.08(+0.16%)
Sep 27, 2007	50.49	50.55	49.29	50.51	9,874,000	+0.66(+1.33%)
Sep 26, 2007	49.89	50.00	49.64	49.85	9,027,395	+0.25(+0.49%)
Sep 25, 2007	49.25	49.65	49.25	49.61	7,617,002	+0.06(+0.12%)
Sep 24, 2007	49.77	50.18	49.47	49.54	9,634,356	+0.11(+0.22%)
Sep 21, 2007	49.53	49.74	49.43	49.43	9,483,690	+0.21(+0.44%)
Sep 20, 2007	49.35	49.54	49.01	49.22	12,330,959	-0.04(-0.09%)
Sep 19, 2007	49.31	49.57	49.12	49.26	11,176,109	+0.44(+0.90%)
Sep 18, 2007	47.65	48.89	47.48	48.82	16,359,376	+1.54(+3.25%)
Sep 17, 2007	47.50	47.68	47.12	47.28	9,417,441	-0.67(-1.40%)
Sep 14, 2007	47.71	48.11	47.64	47.96	8,544,835	-0.28(-0.58%)
Sep 13, 2007	48.22	48.44	48.06	48.24	11,765,078	+0.20(+0.42%)
Sep 12, 2007	47.76	48.20	47.71	48.04	8,097,561	+0.05(+0.10%)
Sep 11, 2007	47.55	48.00	47.50	47.99	11,824,250	+0.81(+1.73%)
Sep 10, 2007	47.50	47.53	46.80	47.17	6,853,346	-0.20(-0.41%)
Sep 07, 2007	47.46	47.61	47.19	47.37	12,726,611	-0.58(-1.21%)
Sep 06, 2007	47.81	48.20	47.32	47.95	8,080,668	+0.18(+0.37%)
Sep 05, 2007	47.87	47.92	47.57	47.77	12,000,863	-0.70(-1.45%)

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.