Indicators

MSCI EAFE ETF (NY: EFA )

80.34 +0.15 (+0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	53.38	53.41	52.71	53.27	53,300,712	-0.19(-0.35%)
May 28, 2020	53.43	54.06	53.43	53.46	45,486,512	+0.50(+0.94%)
May 27, 2020	52.98	53.00	52.41	52.96	37,754,084	+0.63(+1.21%)
May 26, 2020	52.42	52.62	52.29	52.33	52,259,000	+1.46(+2.86%)
May 22, 2020	50.76	50.91	50.54	50.87	30,801,436	-0.14(-0.28%)
May 21, 2020	51.44	51.58	50.86	51.01	30,847,756	-0.60(-1.16%)
May 20, 2020	51.52	51.86	51.41	51.61	36,751,272	+1.05(+2.08%)
May 19, 2020	50.89	51.12	50.55	50.56	35,223,044	-0.71(-1.38%)
May 18, 2020	50.52	51.38	50.49	51.26	44,780,336	+1.99(+4.04%)
May 15, 2020	49.16	49.47	48.95	49.27	38,159,948	+0.04(+0.09%)
May 14, 2020	48.55	49.29	48.24	49.23	46,143,880	-0.47(-0.95%)
May 13, 2020	50.39	50.40	49.45	49.70	35,735,464	-0.38(-0.77%)
May 12, 2020	50.88	50.93	50.08	50.08	66,327,868	-0.64(-1.27%)
May 11, 2020	50.47	50.87	50.39	50.73	34,450,320	-0.04(-0.09%)
May 08, 2020	50.54	50.78	50.46	50.77	22,889,542	+0.85(+1.70%)
May 07, 2020	49.91	50.16	49.68	49.92	34,289,572	+0.74(+1.51%)
May 06, 2020	49.89	49.92	49.18	49.18	25,296,698	-0.32(-0.65%)
May 05, 2020	49.78	49.96	49.42	49.50	26,263,042	+0.09(+0.18%)
May 04, 2020	49.06	49.42	48.86	49.41	26,232,664	-0.02(-0.04%)

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.