Skip to main content

MSCI EAFE ETF (NY: EFA )

79.89 -0.15 (-0.19%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 58.39 58.45 57.96 58.20 57,232,720 -0.37(-0.63%)
May 30, 2018 58.18 58.61 58.02 58.56 30,447,312 +0.88(+1.53%)
May 29, 2018 57.98 58.17 57.47 57.68 67,984,592 -1.20(-2.04%)
May 25, 2018 58.88 58.88 58.88 0 -0.39(-0.65%)
May 24, 2018 59.35 59.38 58.88 59.27 25,689,926 -0.18(-0.31%)
May 23, 2018 59.35 59.47 59.17 59.45 27,824,698 -0.66(-1.10%)
May 22, 2018 60.28 60.32 60.05 60.12 15,381,110 -0.08(-0.13%)
May 21, 2018 60.12 60.19 60.04 60.19 16,029,547 +0.38(+0.63%)
May 18, 2018 59.86 59.91 59.73 59.81 26,015,740 -0.22(-0.36%)
May 17, 2018 59.97 60.13 59.86 60.03 19,308,296 +0.09(+0.15%)
May 16, 2018 59.80 59.98 59.73 59.94 16,407,142 +0.08(+0.14%)
May 15, 2018 59.77 59.97 59.62 59.86 21,859,092 -0.44(-0.72%)
May 14, 2018 60.40 60.46 60.22 60.29 21,215,400 +0.11(+0.18%)
May 11, 2018 60.21 60.30 60.11 60.18 22,757,872 +0.16(+0.27%)
May 10, 2018 59.82 60.02 59.71 60.02 21,593,642 +0.39(+0.65%)
May 09, 2018 59.41 59.71 59.36 59.64 18,381,574 +0.14(+0.24%)
May 08, 2018 59.28 59.50 59.17 59.50 14,787,718 +0.01(+0.01%)
May 07, 2018 59.44 59.64 59.38 59.49 9,746,011 +0.01(+0.01%)
May 04, 2018 58.84 59.54 58.81 59.48 20,299,946 +0.21(+0.35%)
May 03, 2018 59.19 59.34 58.74 59.27 23,677,172 +0.18(+0.31%)
May 02, 2018 59.41 59.49 59.04 59.08 19,568,654 -0.03(-0.04%)
May 01, 2018 59.25 59.30 58.84 59.11 20,640,306 -0.21(-0.35%)
Apr 30, 2018 59.45 59.65 59.28 59.32 26,096,856 -0.19(-0.32%)
Apr 27, 2018 59.44 59.58 59.28 59.51 18,359,472 +0.06(+0.10%)
Apr 26, 2018 59.45 59.55 59.30 59.45 28,260,118 +0.29(+0.50%)
Apr 25, 2018 59.04 59.24 58.86 59.16 21,800,272 -0.10(-0.17%)
Apr 24, 2018 59.61 59.69 59.08 59.26 26,251,622 -0.24(-0.41%)
Apr 23, 2018 59.53 59.60 59.34 59.50 21,102,912 -0.08(-0.13%)
Apr 20, 2018 59.61 59.66 59.46 59.58 32,897,686 -0.23(-0.38%)
Apr 19, 2018 59.97 60.05 59.63 59.81 23,855,220 -0.23(-0.38%)
Apr 18, 2018 59.97 60.12 59.91 60.03 20,314,842 +0.31(+0.52%)
Apr 17, 2018 59.56 59.84 59.50 59.72 20,923,558 +0.27(+0.45%)
Apr 16, 2018 59.51 59.54 59.32 59.45 18,696,468 +0.09(+0.16%)
Apr 13, 2018 59.50 59.51 59.16 59.36 17,310,024 +0.06(+0.10%)
Apr 12, 2018 59.15 59.39 59.12 59.30 21,480,380 +0.23(+0.38%)
Apr 11, 2018 59.18 59.42 59.03 59.08 25,161,242 -0.23(-0.38%)
Apr 10, 2018 59.26 59.44 59.13 59.30 24,862,666 +0.63(+1.07%)
Apr 09, 2018 58.76 59.07 58.58 58.67 22,060,230 +0.48(+0.82%)
Apr 06, 2018 58.54 58.74 58.00 58.20 29,812,662 -0.39(-0.66%)
Apr 05, 2018 58.47 58.74 58.44 58.58 26,968,674 +0.39(+0.66%)
Apr 04, 2018 57.32 58.22 57.29 58.20 31,055,176 +0.20(+0.35%)
Apr 03, 2018 57.94 58.08 57.64 57.99 36,269,048 +0.37(+0.64%)
Apr 02, 2018 58.20 58.34 57.23 57.63 62,443,720 -0.80(-1.38%)
Mar 29, 2018 58.43 58.43 58.43 0 +0.53(+0.91%)
Mar 28, 2018 57.93 58.33 57.68 57.90 42,617,980 +0.34(+0.58%)
Mar 27, 2018 58.28 58.33 57.35 57.57 43,519,876 -0.43(-0.74%)
Mar 26, 2018 57.84 58.04 57.27 57.99 37,300,956 +1.02(+1.80%)
Mar 23, 2018 57.71 57.82 56.95 56.97 53,643,624 -0.64(-1.11%)
Mar 22, 2018 58.10 58.23 57.59 57.61 50,185,496 -1.09(-1.86%)
Mar 21, 2018 58.51 58.93 58.46 58.70 20,844,476 +0.09(+0.16%)
Mar 20, 2018 58.55 58.73 58.47 58.61 24,540,718 -0.01(-0.01%)
Mar 19, 2018 58.88 58.88 58.30 58.62 28,811,050 -0.48(-0.81%)
Mar 16, 2018 59.03 59.25 59.01 59.09 19,223,468 -0.04(-0.07%)
Mar 15, 2018 59.17 59.41 59.03 59.13 25,892,470 -0.03(-0.06%)
Mar 14, 2018 59.48 59.51 59.01 59.17 16,302,513 +0.14(+0.24%)
Mar 13, 2018 59.62 59.66 58.92 59.03 22,822,658 -0.39(-0.66%)
Mar 12, 2018 59.42 59.55 59.29 59.42 15,265,859 +0.07(+0.11%)
Mar 09, 2018 59.06 59.36 58.96 59.35 20,654,284 +0.38(+0.64%)
Mar 08, 2018 59.02 59.11 58.78 58.98 17,748,590 +0.13(+0.21%)
Mar 07, 2018 58.88 58.41 58.85 17,282,724 -0.02(-0.03%)
Mar 06, 2018 58.99 59.03 58.71 58.87 25,039,352 +0.34(+0.59%)
Mar 05, 2018 57.78 58.56 57.77 58.52 22,620,420 +0.31(+0.53%)
Mar 02, 2018 57.73 58.23 57.50 58.21 42,348,964 +0.28(+0.48%)
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.