Skip to main content

MSCI EAFE ETF (NY: EFA )

79.86 -0.18 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 40.72 40.85 40.49 40.78 9,100,037 +0.30(+0.74%)
May 30, 2006 40.82 40.95 40.39 40.48 4,706,052 -0.62(-1.52%)
May 26, 2006 41.10 41.15 40.73 41.10 9,124,906 +0.33(+0.81%)
May 25, 2006 40.49 40.77 40.33 40.77 8,349,629 +0.54(+1.35%)
May 24, 2006 40.30 40.37 39.73 40.23 7,082,103 -0.02(-0.06%)
May 23, 2006 40.59 41.00 40.26 40.26 8,156,131 +0.01(+0.03%)
May 22, 2006 40.11 40.46 39.85 40.24 9,186,036 -0.90(-2.20%)
May 19, 2006 40.92 41.19 40.66 41.15 5,957,213 +0.21(+0.50%)
May 18, 2006 41.28 41.58 40.84 40.94 8,367,759 -0.12(-0.30%)
May 17, 2006 42.14 42.23 40.90 41.07 8,017,344 -1.35(-3.19%)
May 16, 2006 42.56 42.61 42.18 42.42 4,311,996 -0.06(-0.15%)
May 15, 2006 42.30 42.62 42.15 42.48 9,541,746 -0.37(-0.86%)
May 12, 2006 43.27 43.39 42.76 42.85 9,522,813 -0.56(-1.29%)
May 11, 2006 43.83 43.88 43.29 43.41 10,509,077 -0.44(-1.01%)
May 10, 2006 43.85 44.03 43.72 43.85 6,546,372 -0.14(-0.31%)
May 09, 2006 43.83 44.03 43.77 43.99 6,012,246 +0.26(+0.60%)
May 08, 2006 43.88 43.88 43.64 43.73 5,316,230 -0.04(-0.09%)
May 05, 2006 43.41 43.78 43.13 43.77 5,462,557 +0.66(+1.53%)
May 04, 2006 42.77 43.15 42.72 43.10 4,807,133 +0.33(+0.77%)
May 03, 2006 42.87 42.89 40.98 42.77 7,373,473 -0.26(-0.59%)
May 02, 2006 42.89 43.03 42.81 43.03 9,701,229 +0.65(+1.53%)
May 01, 2006 42.82 42.87 42.33 42.38 5,418,274 -0.02(-0.04%)
Apr 28, 2006 42.29 42.55 42.26 42.40 6,248,744 +0.01(+0.01%)
Apr 27, 2006 41.90 42.57 41.85 42.39 4,975,923 +0.07(+0.18%)
Apr 26, 2006 42.23 42.36 42.16 42.32 7,397,219 +0.26(+0.62%)
Apr 25, 2006 42.19 42.29 41.90 42.06 6,560,331 -0.02(-0.06%)
Apr 24, 2006 42.00 42.16 41.85 42.08 2,841,505 +0.04(+0.10%)
Apr 21, 2006 42.04 42.16 41.83 42.04 3,954,200 +0.28(+0.67%)
Apr 20, 2006 41.75 41.88 41.64 41.76 10,221,236 -0.19(-0.45%)
Apr 19, 2006 41.46 41.96 41.44 41.95 6,022,354 +0.29(+0.69%)
Apr 18, 2006 41.18 41.66 40.92 41.66 7,210,620 +0.84(+2.05%)
Apr 17, 2006 40.87 40.99 40.71 40.82 3,705,348 +0.19(+0.46%)
Apr 13, 2006 40.53 40.69 40.44 40.64 6,377,743 +0.11(+0.26%)
Apr 12, 2006 40.56 40.71 40.43 40.53 11,118,131 -0.20(-0.49%)
Apr 11, 2006 41.04 41.07 40.61 40.73 9,505,806 -0.27(-0.67%)
Apr 10, 2006 41.04 41.10 40.90 41.00 5,169,742 +0.07(+0.18%)
Apr 07, 2006 41.40 41.91 40.83 40.93 7,271,269 -0.47(-1.14%)
Apr 06, 2006 41.42 41.57 41.23 41.40 4,502,767 +0.04(+0.09%)
Apr 05, 2006 41.24 41.50 41.17 41.37 5,801,099 +0.14(+0.33%)
Apr 04, 2006 41.09 41.24 40.97 41.23 5,712,853 +0.40(+0.98%)
Apr 03, 2006 40.62 41.05 40.59 40.83 10,963,301 +0.37(+0.91%)
Mar 31, 2006 40.54 40.58 40.40 40.46 8,632,175 -0.29(-0.70%)
Mar 30, 2006 40.43 40.84 40.42 40.75 8,134,952 +0.49(+1.21%)
Mar 29, 2006 39.92 40.31 39.87 40.26 4,393,021 +0.52(+1.32%)
Mar 28, 2006 40.10 40.21 39.67 39.74 6,381,915 -0.39(-0.96%)
Mar 27, 2006 40.11 40.18 39.95 40.13 7,850,962 -0.07(-0.17%)
Mar 24, 2006 39.93 40.21 39.85 40.19 5,395,169 +0.32(+0.80%)
Mar 23, 2006 40.14 40.16 39.75 39.88 8,772,726 -0.49(-1.20%)
Mar 22, 2006 40.19 40.45 40.12 40.36 5,072,351 +0.37(+0.94%)
Mar 21, 2006 40.22 40.29 39.92 39.99 6,965,458 -0.42(-1.03%)
Mar 20, 2006 40.52 40.54 40.29 40.41 3,624,483 +0.08(+0.20%)
Mar 17, 2006 40.26 40.33 40.08 40.33 4,487,685 +0.19(+0.48%)
Mar 16, 2006 39.95 40.24 39.90 40.13 5,558,183 +0.13(+0.33%)
Mar 15, 2006 39.93 40.02 39.72 40.00 8,297,484 +0.14(+0.36%)
Mar 14, 2006 39.42 39.92 39.36 39.86 6,047,223 +0.42(+1.06%)
Mar 13, 2006 39.33 39.45 39.27 39.44 4,036,509 +0.32(+0.83%)
Mar 10, 2006 38.72 39.15 38.59 39.12 6,007,593 +0.59(+1.52%)
Mar 09, 2006 38.75 38.84 38.52 38.53 7,646,392 -0.04(-0.11%)
Mar 08, 2006 38.34 38.63 38.24 38.57 4,610,747 +0.13(+0.34%)
Mar 07, 2006 38.55 38.89 38.34 38.44 6,190,342 -0.49(-1.26%)
Mar 06, 2006 39.21 39.21 38.84 38.94 3,677,751 -0.13(-0.34%)
Mar 03, 2006 38.94 39.25 38.88 39.07 8,403,539 -0.16(-0.41%)
Mar 02, 2006 39.05 39.23 38.90 39.23 4,528,117 -0.07(-0.19%)
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.