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 (%)
Apr 30, 2021 71.91 72.03 71.19 71.45 31,650,746 -0.91(-1.25%)
Apr 29, 2021 72.57 72.61 71.91 72.35 17,941,092 +0.03(+0.04%)
Apr 28, 2021 72.09 72.50 72.02 72.33 15,620,843 +0.18(+0.25%)
Apr 27, 2021 72.02 72.20 71.93 72.14 14,881,388 -0.24(-0.33%)
Apr 26, 2021 72.35 72.47 72.26 72.38 15,362,296 +0.05(+0.08%)
Apr 23, 2021 71.85 72.47 71.83 72.33 20,343,940 +0.73(+1.02%)
Apr 22, 2021 72.00 72.06 71.48 71.59 24,792,258 -0.24(-0.33%)
Apr 21, 2021 70.96 71.86 70.95 71.83 17,071,602 +0.73(+1.03%)
Apr 20, 2021 71.57 71.65 70.94 71.10 32,327,166 -1.30(-1.79%)
Apr 19, 2021 72.60 72.65 72.20 72.40 16,622,867 -0.13(-0.18%)
Apr 16, 2021 72.28 72.55 72.17 72.53 18,649,094 +0.52(+0.72%)
Apr 15, 2021 71.86 72.03 71.79 72.01 22,387,458 +0.59(+0.83%)
Apr 14, 2021 71.39 71.67 71.35 71.41 14,298,680 +0.05(+0.08%)
Apr 13, 2021 71.05 71.38 71.00 71.36 13,897,767 +0.41(+0.58%)
Apr 12, 2021 71.05 71.11 70.84 70.95 15,009,547 -0.39(-0.55%)
Apr 09, 2021 71.06 71.39 71.06 71.34 17,853,000 +0.22(+0.31%)
Apr 08, 2021 71.04 71.23 70.90 71.12 16,947,930 +0.40(+0.57%)
Apr 07, 2021 70.59 70.82 70.53 70.72 15,687,278 +0.15(+0.21%)
Apr 06, 2021 70.48 70.68 70.40 70.57 20,766,976 -0.76(-1.06%)
Apr 05, 2021 70.88 71.39 70.76 71.33 22,236,972 +1.02(+1.46%)
Apr 01, 2021 69.76 70.37 69.71 70.31 28,765,912 +0.91(+1.30%)
Mar 31, 2021 69.41 69.73 69.35 69.40 35,193,104 -0.30(-0.43%)
Mar 30, 2021 69.41 69.76 69.34 69.70 16,811,178 -0.09(-0.13%)
Mar 29, 2021 69.65 69.91 69.45 69.79 20,095,492 -0.27(-0.39%)
Mar 26, 2021 69.41 70.09 69.40 70.07 29,934,692 +0.90(+1.30%)
Mar 25, 2021 68.60 69.21 68.45 69.17 27,530,984 +0.51(+0.75%)
Mar 24, 2021 68.81 69.14 68.65 68.66 22,648,624 -0.35(-0.50%)
Mar 23, 2021 69.50 69.60 68.91 69.01 24,613,390 -0.97(-1.39%)
Mar 22, 2021 69.79 70.15 69.74 69.98 30,586,816 +0.06(+0.09%)
Mar 19, 2021 69.71 69.98 69.30 69.91 34,398,924 +0.19(+0.28%)
Mar 18, 2021 70.01 70.49 69.71 69.72 25,338,368 -0.64(-0.91%)
Mar 17, 2021 69.71 70.44 69.62 70.36 17,825,234 +0.41(+0.59%)
Mar 16, 2021 69.99 70.05 69.83 69.95 18,216,218 +0.12(+0.17%)
Mar 15, 2021 69.67 69.87 69.26 69.83 18,935,012 +0.05(+0.08%)
Mar 12, 2021 69.23 69.80 69.20 69.77 17,866,118 +0.17(+0.25%)
Mar 11, 2021 69.45 69.72 69.29 69.60 16,929,110 +0.37(+0.53%)
Mar 10, 2021 69.24 69.33 68.91 69.23 21,281,866 +0.29(+0.42%)
Mar 09, 2021 68.77 69.08 68.66 68.94 20,837,276 +0.91(+1.34%)
Mar 08, 2021 67.98 68.51 67.82 68.03 27,419,418 -0.24(-0.35%)
Mar 05, 2021 68.25 68.37 67.29 68.27 32,462,692 +0.44(+0.65%)
Mar 04, 2021 68.54 68.82 67.44 67.83 37,716,548 -0.65(-0.95%)
Mar 03, 2021 68.69 68.98 68.37 68.48 22,800,632 -0.42(-0.61%)
Mar 02, 2021 68.91 69.13 68.70 68.90 24,275,208 -0.07(-0.11%)
Mar 01, 2021 68.51 69.02 68.48 68.97 26,530,748 +1.27(+1.88%)
Feb 26, 2021 68.48 68.48 67.65 67.70 53,347,784 -0.97(-1.41%)
Feb 25, 2021 69.98 70.14 68.55 68.67 40,352,984 -1.19(-1.70%)
Feb 24, 2021 69.21 69.93 69.03 69.86 23,917,382 +0.22(+0.32%)
Feb 23, 2021 69.49 69.86 68.88 69.64 27,346,732 +0.06(+0.09%)
Feb 22, 2021 69.54 69.99 69.49 69.57 21,335,428 -0.17(-0.25%)
Feb 19, 2021 69.83 70.06 69.65 69.75 16,357,561 +0.20(+0.29%)
Feb 18, 2021 69.38 69.59 69.05 69.55 20,981,134 -0.35(-0.50%)
Feb 17, 2021 69.79 70.00 69.53 69.89 21,014,242 -0.41(-0.59%)
Feb 16, 2021 70.42 70.59 70.18 70.31 22,111,432 +0.50(+0.72%)
Feb 12, 2021 69.23 69.84 69.22 69.80 13,060,576 +0.38(+0.55%)
Feb 11, 2021 69.33 69.43 69.06 69.42 13,462,214 +0.47(+0.68%)
Feb 10, 2021 69.40 69.45 68.67 68.95 16,837,260 -0.24(-0.34%)
Feb 09, 2021 68.91 69.23 68.84 69.19 17,860,866 +0.38(+0.54%)
Feb 08, 2021 68.83 69.00 68.63 68.81 17,935,260 +0.48(+0.70%)
Feb 05, 2021 68.25 68.37 67.98 68.34 11,976,960 +0.42(+0.62%)
Feb 04, 2021 67.59 67.92 67.52 67.92 11,479,265 +0.07(+0.11%)
Feb 03, 2021 67.71 67.88 67.52 67.84 12,403,659 +0.16(+0.24%)
Feb 02, 2021 67.37 67.73 67.20 67.68 22,289,418 +0.68(+1.01%)
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.