Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	41.68	41.89	41.52	41.67	42,865,044	-0.08(-0.19%)
Jun 27, 2013	41.69	41.97	41.69	41.75	24,411,796	+0.42(+1.01%)
Jun 26, 2013	41.36	41.47	41.18	41.33	38,076,920	+0.16(+0.39%)
Jun 25, 2013	41.01	41.24	40.70	41.17	34,363,356	+0.52(+1.28%)
Jun 24, 2013	40.45	40.87	40.23	40.65	34,163,988	-0.65(-1.57%)
Jun 21, 2013	41.64	41.68	40.94	41.30	42,751,680	+0.13(+0.33%)
Jun 20, 2013	41.85	41.87	41.10	41.17	56,840,600	-1.57(-3.67%)
Jun 19, 2013	43.51	43.61	42.73	42.73	46,621,524	-0.81(-1.87%)
Jun 18, 2013	43.39	43.62	43.38	43.55	18,473,834	+0.31(+0.71%)
Jun 17, 2013	43.39	43.52	42.98	43.24	24,635,148	+0.61(+1.44%)
Jun 14, 2013	42.77	43.00	42.49	42.63	24,317,760	-0.47(-1.09%)
Jun 13, 2013	42.55	43.18	42.48	43.10	28,279,774	+0.65(+1.53%)
Jun 12, 2013	42.98	43.03	42.39	42.45	20,170,728	-0.05(-0.12%)
Jun 11, 2013	42.40	42.73	42.31	42.50	23,314,458	-0.53(-1.23%)
Jun 10, 2013	43.10	43.12	42.86	43.03	20,425,586	+0.04(+0.10%)
Jun 07, 2013	42.44	42.99	42.34	42.98	26,998,714	+0.57(+1.34%)
Jun 06, 2013	42.17	42.43	41.96	42.41	34,211,904	+0.24(+0.56%)
Jun 05, 2013	42.65	42.66	42.16	42.18	40,433,256	-0.96(-2.23%)
Jun 04, 2013	43.33	43.40	42.91	43.14	23,829,892	+0.16(+0.36%)

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.