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 (%)
Nov 30, 2005 35.46 35.49 35.19 35.25 8,097,501 -0.23(-0.66%)
Nov 29, 2005 35.63 35.66 35.47 35.49 4,060,422 -0.10(-0.28%)
Nov 28, 2005 35.60 35.68 35.44 35.58 6,200,906 +0.09(+0.26%)
Nov 25, 2005 35.61 35.68 35.44 35.49 4,216,486 -0.34(-0.96%)
Nov 23, 2005 35.65 35.87 35.61 35.84 4,941,135 +0.17(+0.48%)
Nov 22, 2005 35.24 35.69 35.18 35.66 4,627,050 +0.12(+0.33%)
Nov 21, 2005 35.52 35.58 35.33 35.55 3,542,605 +0.05(+0.14%)
Nov 18, 2005 35.40 35.50 35.14 35.50 9,263,079 +0.24(+0.69%)
Nov 17, 2005 34.92 35.25 34.92 35.25 3,541,952 +0.59(+1.71%)
Nov 16, 2005 34.60 34.67 34.51 34.66 2,874,765 -0.06(-0.18%)
Nov 15, 2005 34.71 34.86 34.32 34.72 3,888,850 -0.19(-0.54%)
Nov 14, 2005 34.97 35.06 34.78 34.91 3,777,353 -0.21(-0.59%)
Nov 11, 2005 34.91 35.13 34.91 35.12 3,020,054 +0.18(+0.53%)
Nov 10, 2005 34.92 34.99 34.67 34.94 4,145,800 -0.04(-0.12%)
Nov 09, 2005 34.84 35.04 34.75 34.98 6,499,647 -0.02(-0.07%)
Nov 08, 2005 34.94 35.07 34.87 35.00 6,483,486 -0.09(-0.24%)
Nov 07, 2005 34.95 35.12 34.86 35.09 2,661,076 +0.20(+0.58%)
Nov 04, 2005 35.17 35.20 34.74 34.89 3,185,586 -0.32(-0.92%)
Nov 03, 2005 35.27 35.35 35.09 35.21 4,034,303 -0.02(-0.05%)
Nov 02, 2005 34.70 35.23 34.70 35.23 5,004,965 +0.48(+1.37%)
Nov 01, 2005 34.73 34.82 34.61 34.75 4,563,221 +0.29(+0.85%)
Oct 31, 2005 34.52 34.68 34.43 34.46 7,938,499 +0.06(+0.18%)
Oct 28, 2005 34.18 34.43 34.04 34.40 6,083,859 +0.29(+0.86%)
Oct 27, 2005 34.46 34.49 34.06 34.10 2,567,862 -0.07(-0.20%)
Oct 26, 2005 34.27 34.46 34.12 34.17 5,314,969 -0.06(-0.18%)
Oct 25, 2005 34.23 34.39 34.05 34.23 3,578,683 +0.04(+0.11%)
Oct 24, 2005 33.83 34.20 33.78 34.19 3,629,452 +0.50(+1.49%)
Oct 21, 2005 33.79 33.89 33.56 33.69 2,261,449 +0.17(+0.51%)
Oct 20, 2005 33.96 33.97 33.42 33.52 3,866,486 -0.78(-2.29%)
Oct 19, 2005 33.66 34.30 33.62 34.30 4,036,751 +0.28(+0.81%)
Oct 18, 2005 34.16 34.21 33.98 34.03 4,981,131 -0.40(-1.16%)
Oct 17, 2005 34.45 34.51 34.31 34.43 4,824,741 -0.35(-1.00%)
Oct 14, 2005 34.49 34.82 34.40 34.78 2,854,523 +0.32(+0.94%)
Oct 13, 2005 34.26 34.51 34.07 34.45 3,585,702 -0.07(-0.21%)
Oct 12, 2005 34.81 34.87 34.44 34.52 5,062,917 -0.23(-0.67%)
Oct 11, 2005 34.95 35.00 34.71 34.76 2,445,101 +0.04(+0.12%)
Oct 10, 2005 34.91 34.95 34.62 34.71 1,789,831 -0.17(-0.49%)
Oct 07, 2005 34.92 35.22 34.79 34.89 2,539,784 +0.12(+0.35%)
Oct 06, 2005 34.92 35.03 34.56 34.76 5,518,211 -0.17(-0.47%)
Oct 05, 2005 35.28 35.31 34.93 34.93 4,052,423 -0.31(-0.87%)
Oct 04, 2005 35.52 35.66 35.24 35.24 3,047,153 -0.23(-0.66%)
Oct 03, 2005 35.48 35.53 35.37 35.47 3,241,906 -0.12(-0.34%)
Sep 30, 2005 35.51 35.66 35.45 35.59 4,412,381 -0.23(-0.65%)
Sep 29, 2005 35.51 35.88 35.46 35.82 4,147,106 +0.42(+1.19%)
Sep 28, 2005 35.35 35.46 35.26 35.40 4,986,355 +0.36(+1.03%)
Sep 27, 2005 35.01 35.16 34.87 35.04 3,104,779 -0.13(-0.38%)
Sep 26, 2005 35.11 35.27 35.03 35.17 4,929,708 +0.38(+1.09%)
Sep 23, 2005 34.79 34.90 34.70 34.79 3,711,402 -0.15(-0.42%)
Sep 22, 2005 34.95 34.99 34.78 34.94 4,682,880 -0.04(-0.10%)
Sep 21, 2005 35.19 35.21 34.92 34.98 3,823,552 +0.04(+0.11%)
Sep 20, 2005 35.22 35.31 34.86 34.94 3,145,427 -0.13(-0.37%)
Sep 19, 2005 35.07 35.12 34.95 35.07 5,143,887 -0.23(-0.66%)
Sep 16, 2005 35.15 35.31 35.05 35.30 3,187,871 +0.38(+1.09%)
Sep 15, 2005 35.01 35.01 34.88 34.92 177,775 +0.04(+0.11%)
Sep 14, 2005 34.97 35.07 34.87 34.89 2,292,303 +0.02(+0.07%)
Sep 13, 2005 34.97 35.01 34.81 34.86 4,603,053 -0.24(-0.68%)
Sep 12, 2005 35.14 35.20 35.08 35.10 1,897,247 -0.28(-0.78%)
Sep 09, 2005 35.20 35.42 35.16 35.38 2,144,402 +0.46(+1.32%)
Sep 08, 2005 35.02 35.05 34.87 34.92 3,015,320 -0.27(-0.77%)
Sep 07, 2005 35.09 35.22 35.03 35.19 4,691,042 -0.10(-0.28%)
Sep 06, 2005 35.16 35.33 35.11 35.28 2,557,904 +0.43(+1.23%)
Sep 02, 2005 34.84 34.94 34.79 34.86 3,961,005 +0.12(+0.35%)
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.