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 (%)
Sep 30, 2014 48.09 48.35 47.98 48.19 23,693,656 -0.04(-0.08%)
Sep 29, 2014 48.16 48.36 48.09 48.23 23,087,176 -0.45(-0.93%)
Sep 26, 2014 48.63 48.83 48.51 48.68 18,680,964 +0.20(+0.42%)
Sep 25, 2014 48.94 48.94 48.42 48.48 20,808,598 -0.72(-1.47%)
Sep 24, 2014 48.96 49.24 48.81 49.20 16,751,275 +0.25(+0.51%)
Sep 23, 2014 49.03 49.18 48.89 48.95 24,909,918 -0.41(-0.84%)
Sep 22, 2014 49.52 49.53 49.25 49.36 39,105,408 -0.22(-0.44%)
Sep 19, 2014 49.82 49.83 49.54 49.58 15,700,927 -0.17(-0.35%)
Sep 18, 2014 49.65 49.80 49.64 49.75 19,249,472 +0.38(+0.78%)
Sep 17, 2014 49.58 49.68 49.25 49.37 26,283,284 -0.35(-0.71%)
Sep 16, 2014 49.25 49.79 49.24 49.72 19,166,476 +0.21(+0.42%)
Sep 15, 2014 49.55 49.58 49.42 49.51 11,588,343 -0.11(-0.21%)
Sep 12, 2014 49.64 49.68 49.48 49.62 15,996,902 -0.07(-0.14%)
Sep 11, 2014 49.61 49.71 49.48 49.69 16,148,266 -0.28(-0.56%)
Sep 10, 2014 49.68 49.96 49.63 49.96 19,472,094 +0.29(+0.57%)
Sep 09, 2014 49.76 49.76 49.51 49.68 19,978,032 -0.14(-0.29%)
Sep 08, 2014 49.98 50.06 49.72 49.82 17,672,970 -0.53(-1.06%)
Sep 05, 2014 50.21 50.37 50.09 50.36 12,472,839 +0.01(+0.01%)
Sep 04, 2014 50.52 50.66 50.23 50.35 14,693,093 -0.24(-0.48%)
Sep 03, 2014 50.69 50.71 50.50 50.59 20,612,296 +0.35(+0.70%)
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.