Indicators

MSCI EAFE ETF (NY: EFA )

77.05 -0.22 (-0.28%)

Streaming Delayed Price Updated: 12:36 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	28.90	28.90	28.69	28.74	1,852,193	-0.17(-0.60%)
May 27, 2004	28.85	28.97	28.76	28.92	2,130,888	+0.54(+1.90%)
May 26, 2004	28.44	28.48	28.29	28.38	1,845,454	-0.05(-0.18%)
May 25, 2004	28.02	28.53	27.98	28.43	2,375,890	+0.42(+1.49%)
May 24, 2004	28.12	28.15	27.84	28.01	2,804,281	+0.18(+0.64%)
May 21, 2004	28.15	28.15	27.79	27.83	2,616,078	+0.20(+0.74%)
May 20, 2004	27.59	27.77	27.47	27.63	2,226,674	+0.04(+0.13%)
May 19, 2004	27.92	28.02	27.60	27.60	4,191,019	+0.27(+0.99%)
May 18, 2004	27.29	27.34	27.19	27.33	1,054,614	+0.29(+1.06%)
May 17, 2004	26.97	27.14	26.97	27.04	1,668,802	-0.30(-1.09%)
May 14, 2004	27.39	27.42	27.22	27.34	1,559,538	-0.02(-0.08%)
May 13, 2004	27.39	27.55	27.25	27.36	1,907,065	-0.29(-1.05%)
May 12, 2004	27.71	27.71	27.19	27.65	4,293,063	+0.18(+0.64%)
May 11, 2004	27.32	27.53	27.30	27.48	2,407,177	+0.20(+0.72%)
May 10, 2004	27.57	27.57	27.09	27.28	8,430,173	-0.72(-2.56%)
May 07, 2004	28.47	28.51	27.99	27.99	5,373,188	-0.78(-2.71%)
May 06, 2004	28.98	28.98	28.64	28.77	2,806,207	-0.62(-2.12%)
May 05, 2004	29.26	29.46	29.24	29.40	2,740,263	+0.32(+1.10%)
May 04, 2004	29.07	29.20	28.90	29.08	3,185,502	+0.37(+1.27%)

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.