Indicators

MSCI EAFE ETF (NY: EFA )

80.19 +0.61 (+0.77%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.64	31.17	30.51	30.64	62,257,156	-0.60(-1.93%)
May 27, 2010	30.63	31.26	30.45	31.25	52,835,132	+1.68(+5.68%)
May 26, 2010	30.04	30.30	29.50	29.57	66,425,572	-0.44(-1.48%)
May 25, 2010	29.23	30.05	29.08	30.01	84,269,584	-0.12(-0.40%)
May 24, 2010	30.40	30.64	30.10	30.13	42,012,836	-0.70(-2.28%)
May 21, 2010	29.82	30.87	29.75	30.83	82,287,272	+0.74(+2.44%)
May 20, 2010	29.93	30.61	29.86	30.10	59,082	-1.08(-3.48%)
May 19, 2010	31.00	31.29	30.66	31.18	65,347,356	+0.12(+0.39%)
May 18, 2010	32.05	32.11	30.90	31.06	61,745,304	-0.87(-2.72%)
May 17, 2010	31.82	31.96	31.01	31.93	52,243,284	+0.23(+0.72%)
May 14, 2010	31.70	32.29	31.42	31.70	63,651,516	-0.93(-2.84%)
May 13, 2010	32.83	33.05	32.55	32.63	46,795,824	-0.38(-1.15%)
May 12, 2010	32.97	33.26	32.91	33.01	43,813,544	+0.32(+0.97%)
May 11, 2010	33.09	33.20	32.63	32.69	66,769,288	-0.54(-1.62%)
May 10, 2010	33.07	33.25	32.95	33.23	99,817,128	+2.02(+6.48%)
May 07, 2010	31.59	31.91	30.63	31.21	104,354,800	+0.79(+2.58%)
May 06, 2010	30.06	32.72	29.97	30.42	515,854	-2.26(-6.91%)
May 05, 2010	32.82	33.13	32.64	32.68	64,321,628	-0.70(-2.09%)
May 04, 2010	33.86	33.88	33.24	33.38	67,697,864	-1.38(-3.96%)

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.