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 (%)
Sep 30, 2010 35.44 36.02 35.25 35.44 47,065,968 -0.27(-0.75%)
Sep 29, 2010 35.77 35.89 35.59 35.71 29,005,080 -0.06(-0.16%)
Sep 28, 2010 35.63 35.85 35.26 35.76 774 +0.21(+0.58%)
Sep 27, 2010 35.72 35.76 35.52 35.56 20,396,120 -0.18(-0.51%)
Sep 24, 2010 35.45 35.80 35.42 35.74 32,606,794 +0.97(+2.78%)
Sep 23, 2010 34.76 35.11 34.69 34.77 31,649,760 -0.38(-1.08%)
Sep 22, 2010 35.31 35.50 35.05 35.15 33,476,774 -0.05(-0.13%)
Sep 21, 2010 35.21 35.48 34.88 35.20 9,297 -0.01(-0.04%)
Sep 20, 2010 34.79 35.27 34.70 35.21 26,723,418 +0.60(+1.73%)
Sep 17, 2010 34.61 34.83 34.41 34.61 29,389,144 -0.34(-0.96%)
Sep 15, 2010 34.71 34.98 34.55 34.94 30,860,552 +0.01(+0.04%)
Sep 14, 2010 34.58 35.07 34.47 34.93 32,438,234 +0.23(+0.67%)
Sep 13, 2010 34.55 34.72 34.50 34.70 35,947,200 +0.62(+1.82%)
Sep 10, 2010 33.99 34.11 33.94 34.08 15,787,094 +0.10(+0.30%)
Sep 09, 2010 34.20 34.20 33.81 33.98 21,980,886 +0.32(+0.94%)
Sep 08, 2010 33.63 33.90 33.61 33.66 20,799,948 +0.26(+0.77%)
Sep 07, 2010 33.62 33.65 33.38 33.40 27,855,000 -0.47(-1.39%)
Sep 03, 2010 33.83 33.98 33.65 33.87 24,889,540 +0.31(+0.92%)
Sep 02, 2010 33.36 33.56 33.26 33.56 22,725,572 +0.19(+0.56%)
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.