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 (%)
Dec 30, 2011 33.93 34.17 33.93 34.12 47,875,132 +0.17(+0.49%)
Dec 29, 2011 33.44 33.99 33.41 33.95 36,587,904 +0.61(+1.83%)
Dec 28, 2011 33.86 33.87 33.33 33.34 29,591,972 -0.61(-1.79%)
Dec 27, 2011 33.99 34.03 33.89 33.95 20,962,308 -0.16(-0.45%)
Dec 23, 2011 33.93 34.11 33.85 34.11 21,632,534 +0.54(+1.60%)
Dec 21, 2011 33.53 33.61 33.27 33.57 40,144,848 -0.18(-0.52%)
Dec 20, 2011 33.35 33.78 33.34 33.74 50,440,188 +1.15(+3.52%)
Dec 19, 2011 33.07 33.13 32.56 32.60 31,503,298 -0.30(-0.92%)
Dec 16, 2011 33.15 33.25 32.75 32.90 41,924,900 -0.14(-0.42%)
Dec 15, 2011 33.27 33.32 32.92 33.04 37,426,060 +0.16(+0.50%)
Dec 14, 2011 33.08 33.20 32.77 32.88 41,376,980 -0.39(-1.19%)
Dec 13, 2011 33.88 34.13 33.11 33.27 49,747,216 -0.46(-1.35%)
Dec 12, 2011 34.00 34.01 33.53 33.73 35,065,816 -1.01(-2.92%)
Dec 09, 2011 34.21 34.76 34.20 34.74 30,420,084 +0.84(+2.49%)
Dec 08, 2011 34.56 34.62 33.86 33.90 38,713,444 -1.15(-3.28%)
Dec 07, 2011 34.57 35.19 34.42 35.05 42,860,752 +0.24(+0.70%)
Dec 06, 2011 34.77 35.03 34.68 34.80 31,413,294 -0.16(-0.47%)
Dec 05, 2011 35.23 35.27 34.76 34.97 26,601,972 +0.39(+1.14%)
Dec 02, 2011 35.03 35.04 34.56 34.57 26,221,382 -0.01(-0.02%)
Dec 01, 2011 34.70 34.96 34.46 34.58 29,046,174 -0.30(-0.86%)
Nov 30, 2011 34.50 34.92 34.43 34.88 63,944,400 +1.69(+5.11%)
Nov 29, 2011 33.12 33.35 32.99 33.18 33,821,360 +0.22(+0.66%)
Nov 28, 2011 32.99 33.09 32.75 32.96 31,806,230 +1.35(+4.26%)
Nov 25, 2011 31.72 32.07 31.62 31.62 15,971,256 -0.16(-0.51%)
Nov 23, 2011 32.27 32.31 31.75 31.78 39,970,368 -0.90(-2.75%)
Nov 22, 2011 32.74 32.88 32.48 32.68 43,982,276 -0.10(-0.29%)
Nov 21, 2011 32.94 32.98 32.53 32.77 37,411,632 -0.85(-2.53%)
Nov 18, 2011 33.90 33.92 33.56 33.63 24,701,434 +0.12(+0.35%)
Nov 17, 2011 34.04 34.18 33.37 33.51 41,701,856 -0.37(-1.09%)
Nov 16, 2011 34.17 34.49 33.86 33.88 38,413,660 -0.66(-1.91%)
Nov 15, 2011 34.52 34.76 34.26 34.54 34,491,504 -0.10(-0.28%)
Nov 14, 2011 34.84 34.94 34.47 34.63 24,808,112 -0.63(-1.78%)
Nov 11, 2011 34.94 35.37 34.92 35.26 28,054,398 +0.86(+2.49%)
Nov 10, 2011 34.68 34.71 34.06 34.40 36,823,864 +0.40(+1.18%)
Nov 09, 2011 34.50 34.60 33.92 34.00 42,119,272 -1.84(-5.13%)
Nov 08, 2011 35.60 35.94 35.27 35.84 33,031,422 +0.43(+1.21%)
Nov 07, 2011 35.22 35.47 34.95 35.41 31,415,628 +0.15(+0.42%)
Nov 04, 2011 35.29 35.42 34.86 35.26 33,921,696 -0.45(-1.26%)
Nov 03, 2011 35.39 35.84 34.86 35.71 35,099,216 +0.88(+2.52%)
Nov 02, 2011 34.82 35.10 34.62 34.83 35,881,392 +0.29(+0.85%)
Nov 01, 2011 34.22 34.93 34.14 34.54 51,027,644 -1.12(-3.13%)
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%)
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.