Indicators

MSCI EAFE ETF (NY: EFA )

81.64 +0.28 (+0.34%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	49.50	49.74	49.23	49.34	10,084,550	-0.18(-0.36%)
Apr 27, 2007	49.42	49.61	49.31	49.52	6,157,394	-0.11(-0.21%)
Apr 26, 2007	49.83	49.83	49.39	49.62	15,336,560	-0.23(-0.46%)
Apr 25, 2007	49.64	49.88	49.43	49.85	10,563,962	+0.46(+0.93%)
Apr 24, 2007	49.36	49.46	49.16	49.39	12,938,145	-0.03(-0.06%)
Apr 23, 2007	49.61	49.66	49.39	49.42	10,027,975	-0.49(-0.97%)
Apr 20, 2007	49.75	49.91	49.64	49.91	10,676,246	+0.57(+1.15%)
Apr 19, 2007	49.03	49.47	49.00	49.34	10,245,890	-0.19(-0.38%)
Apr 18, 2007	49.42	49.69	49.35	49.53	9,302,453	-0.02(-0.04%)
Apr 17, 2007	49.54	49.62	49.33	49.55	39,968,964	+0.01(+0.01%)
Apr 16, 2007	49.39	49.66	49.37	49.54	19,340,178	+0.52(+1.06%)
Apr 13, 2007	48.95	49.04	48.76	49.03	5,955,183	+0.16(+0.33%)
Apr 12, 2007	48.41	48.92	48.32	48.86	9,638,285	+0.32(+0.67%)
Apr 11, 2007	48.86	48.89	48.41	48.54	12,401,763	-0.24(-0.49%)
Apr 10, 2007	48.65	48.87	48.60	48.78	8,202,318	+0.36(+0.75%)
Apr 09, 2007	48.46	48.52	48.32	48.41	6,583,329	-0.04(-0.08%)
Apr 05, 2007	48.30	48.54	48.26	48.45	4,896,127	+0.17(+0.36%)
Apr 04, 2007	48.15	48.30	48.03	48.28	12,530,340	+0.20(+0.41%)
Apr 03, 2007	47.88	48.37	47.85	48.08	8,643,984	+0.40(+0.84%)

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.