Skip to main content

MSCI EAFE ETF (NY: EFA )

79.22 -0.49 (-0.61%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 36.51 36.54 35.65 35.65 43,161,344 -1.95(-5.19%)
Oct 28, 2011 37.35 37.61 37.25 37.61 60,781,732 -0.22(-0.58%)
Oct 27, 2011 37.48 38.03 37.15 37.82 40,310,088 +1.98(+5.53%)
Oct 26, 2011 35.97 36.04 35.13 35.84 28,148,312 +0.48(+1.37%)
Oct 25, 2011 35.74 35.79 35.23 35.36 37,711,172 -0.62(-1.72%)
Oct 24, 2011 35.44 36.04 35.43 35.98 23,564,898 +0.53(+1.50%)
Oct 21, 2011 35.16 35.47 35.11 35.45 31,071,524 +0.84(+2.42%)
Oct 20, 2011 34.63 34.67 34.07 34.61 33,966,660 +0.09(+0.26%)
Oct 19, 2011 34.96 35.08 34.47 34.52 26,782,206 -0.63(-1.80%)
Oct 18, 2011 34.59 35.41 34.19 35.16 40,853,100 +0.50(+1.43%)
Oct 17, 2011 35.20 35.22 34.57 34.66 22,985,302 -0.82(-2.30%)
Oct 14, 2011 35.40 35.54 35.14 35.48 23,838,964 +0.41(+1.16%)
Oct 13, 2011 34.84 35.10 34.54 35.07 24,927,114 +0.01(+0.04%)
Oct 12, 2011 35.02 35.39 34.97 35.05 59,409,796 +0.50(+1.46%)
Oct 11, 2011 34.15 34.59 34.09 34.55 33,742,896 -0.06(-0.18%)
Oct 10, 2011 34.14 34.64 34.14 34.61 32,762,868 +1.27(+3.82%)
Oct 07, 2011 33.74 33.92 33.26 33.34 47,463,940 -0.23(-0.69%)
Oct 06, 2011 33.31 33.59 33.23 33.57 45,301,684 +0.88(+2.69%)
Oct 05, 2011 32.15 32.73 31.91 32.69 49,720,292 +0.50(+1.54%)
Oct 04, 2011 31.32 32.20 30.94 32.20 55,081,716 +0.53(+1.68%)
Oct 03, 2011 32.29 32.66 31.65 31.66 45,710,280 -0.86(-2.64%)
Sep 30, 2011 32.84 33.12 32.50 32.52 43,759,368 -1.14(-3.40%)
Sep 29, 2011 33.90 34.03 33.18 33.67 43,398,500 +0.65(+1.96%)
Sep 28, 2011 33.78 33.97 32.98 33.02 47,801,392 -0.57(-1.70%)
Sep 27, 2011 33.71 34.14 33.39 33.59 51,884,112 +0.81(+2.47%)
Sep 26, 2011 32.33 32.81 31.86 32.78 35,608,516 +0.66(+2.06%)
Sep 23, 2011 31.52 32.18 31.47 32.12 58,150,612 +0.36(+1.14%)
Sep 22, 2011 31.79 31.99 31.37 31.76 72,605,864 -1.06(-3.24%)
Sep 21, 2011 33.80 33.92 32.81 32.82 109,789,824 -1.01(-2.98%)
Sep 20, 2011 33.84 34.20 33.56 33.83 41,072,664 +0.14(+0.40%)
Sep 19, 2011 33.50 33.92 33.28 33.69 32,592,700 -0.95(-2.75%)
Sep 16, 2011 34.69 34.80 34.28 34.65 27,965,546 +0.01(+0.04%)
Sep 15, 2011 34.42 34.66 34.18 34.63 53,499,440 +0.74(+2.17%)
Sep 14, 2011 33.51 34.16 32.95 33.90 38,145,556 +0.50(+1.51%)
Sep 13, 2011 33.04 33.51 32.92 33.39 40,581,100 +0.35(+1.07%)
Sep 12, 2011 32.51 33.05 32.27 33.04 45,738,920 -0.14(-0.43%)
Sep 09, 2011 33.71 33.85 33.04 33.18 34,187,952 -1.19(-3.47%)
Sep 08, 2011 34.57 34.98 34.28 34.37 25,581,246 -0.69(-1.98%)
Sep 07, 2011 34.53 35.07 34.42 35.07 26,931,260 +1.01(+2.98%)
Sep 06, 2011 33.56 34.07 33.45 34.05 40,016,448 -1.16(-3.29%)
Sep 02, 2011 35.36 35.58 35.14 35.21 34,246,228 -0.80(-2.23%)
Sep 01, 2011 36.29 36.61 36.01 36.01 31,014,672 -0.45(-1.23%)
Aug 31, 2011 36.38 36.69 36.22 36.46 42,772,600 +0.65(+1.82%)
Aug 30, 2011 35.62 35.97 35.35 35.81 24,698,214 -0.21(-0.59%)
Aug 29, 2011 35.69 36.04 35.68 36.02 26,836,682 +0.84(+2.38%)
Aug 26, 2011 34.52 35.30 34.14 35.18 39,080,408 +0.54(+1.57%)
Aug 25, 2011 35.41 35.55 34.53 34.64 27,322,532 -0.86(-2.42%)
Aug 24, 2011 35.20 35.70 35.00 35.50 26,506,960 +0.01(+0.04%)
Aug 23, 2011 34.78 35.52 34.55 35.48 36,478,924 +1.12(+3.25%)
Aug 22, 2011 35.20 35.23 34.34 34.37 34,390,012 +0.22(+0.64%)
Aug 19, 2011 34.33 35.18 34.10 34.15 43,185,452 -0.59(-1.70%)
Aug 18, 2011 35.19 35.27 34.44 34.74 47,991,340 -1.78(-4.86%)
Aug 17, 2011 36.65 36.96 36.30 36.52 30,381,968 +0.21(+0.58%)
Aug 16, 2011 36.20 36.73 35.93 36.31 34,140,276 -0.54(-1.46%)
Aug 15, 2011 36.44 36.85 36.44 36.84 30,725,048 +0.84(+2.33%)
Aug 12, 2011 35.97 36.29 35.53 36.01 38,555,276 +0.41(+1.15%)
Aug 11, 2011 34.14 35.86 34.09 35.60 52,484,184 +1.63(+4.79%)
Aug 10, 2011 35.14 35.18 33.92 33.97 63,683,460 -2.16(-5.97%)
Aug 09, 2011 36.03 36.13 34.16 36.13 81,773,608 +2.28(+6.74%)
Aug 08, 2011 35.20 35.67 33.78 33.85 79,175,552 -2.73(-7.47%)
Aug 05, 2011 36.76 36.86 35.25 36.58 90,783,144 +0.64(+1.77%)
Aug 04, 2011 37.36 37.44 35.90 35.95 58,635,032 -2.70(-6.98%)
Aug 03, 2011 38.66 38.72 37.97 38.64 53,147,916 +0.22(+0.58%)
Aug 02, 2011 39.01 39.35 38.41 38.42 37,530,924 -1.04(-2.64%)
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.