Indicators

MSCI EAFE ETF (NY: EFA )

83.92 -0.51 (-0.60%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	34.68	34.88	34.04	34.13	44,465,788	-0.50(-1.45%)
Jan 28, 2010	35.25	35.25	34.37	34.63	40,193,756	-0.59(-1.68%)
Jan 27, 2010	35.04	35.26	34.72	35.23	41,751,788	-0.04(-0.11%)
Jan 26, 2010	35.15	35.56	35.06	35.27	34,032,540	-0.20(-0.57%)
Jan 25, 2010	35.68	35.76	35.38	35.47	31,122,666	+0.43(+1.23%)
Jan 22, 2010	35.58	35.81	34.99	35.04	42,176,908	-0.70(-1.95%)
Jan 21, 2010	36.45	36.54	35.50	35.73	35,329,868	-0.78(-2.14%)
Jan 20, 2010	36.66	36.68	36.17	36.51	37,683,780	-0.96(-2.55%)
Jan 19, 2010	37.00	37.52	36.97	37.47	26,917,678	+0.36(+0.98%)
Jan 15, 2010	37.41	37.11	37.11	37.11	29,645,284	-0.59(-1.57%)
Jan 14, 2010	37.40	37.72	37.40	37.70	20,544,708	+0.29(+0.76%)
Jan 13, 2010	37.26	37.53	37.03	37.41	23,748,830	+0.31(+0.84%)
Jan 12, 2010	37.15	37.32	36.81	37.10	29,257,806	-0.44(-1.18%)
Jan 11, 2010	37.61	37.63	37.38	37.54	19,045,504	+0.31(+0.82%)
Jan 08, 2010	37.01	37.28	36.90	37.24	19,720,472	+0.29(+0.79%)
Jan 07, 2010	36.84	36.97	36.66	36.94	16,768,711	-0.14(-0.39%)
Jan 06, 2010	36.87	37.13	36.86	37.09	18,277,750	+0.16(+0.42%)
Jan 05, 2010	36.99	37.14	36.75	36.93	22,067,054	+0.03(+0.09%)

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.