Skip to main content

MSCI EAFE ETF (NY: EFA )

77.47 -0.36 (-0.46%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 40.02 40.15 39.80 40.08 9,258,834 +0.29(+0.74%)
May 30, 2006 40.12 40.25 39.69 39.79 4,788,174 -0.61(-1.52%)
May 26, 2006 40.40 40.44 40.03 40.40 9,284,137 +0.32(+0.81%)
May 25, 2006 39.80 40.07 39.64 40.07 8,495,332 +0.53(+1.35%)
May 24, 2006 39.61 39.68 39.05 39.54 7,205,687 -0.02(-0.06%)
May 23, 2006 39.89 40.30 39.57 39.57 8,298,457 +0.01(+0.03%)
May 22, 2006 39.42 39.76 39.16 39.55 9,346,334 -0.89(-2.20%)
May 19, 2006 40.22 40.48 39.96 40.44 6,061,168 +0.20(+0.50%)
May 18, 2006 40.58 40.87 40.14 40.24 8,513,779 -0.12(-0.30%)
May 17, 2006 41.42 41.50 40.20 40.36 8,157,249 -1.33(-3.19%)
May 16, 2006 41.83 41.88 41.46 41.69 4,387,241 -0.06(-0.15%)
May 15, 2006 41.58 41.89 41.43 41.75 9,708,251 -0.36(-0.86%)
May 12, 2006 42.52 42.64 42.03 42.11 9,688,988 -0.55(-1.29%)
May 11, 2006 43.08 43.12 42.55 42.67 10,692,462 -0.43(-1.01%)
May 10, 2006 43.09 43.28 42.97 43.10 6,660,608 -0.13(-0.31%)
May 09, 2006 43.08 43.27 43.02 43.24 6,117,161 +0.26(+0.60%)
May 08, 2006 43.12 43.12 42.89 42.98 5,408,999 -0.04(-0.09%)
May 05, 2006 42.67 43.03 42.39 43.01 5,557,880 +0.65(+1.53%)
May 04, 2006 42.04 42.41 41.99 42.37 4,891,019 +0.32(+0.77%)
May 03, 2006 42.13 42.16 40.28 42.04 7,502,142 -0.25(-0.59%)
May 02, 2006 42.16 42.29 42.08 42.29 9,870,518 +0.64(+1.53%)
May 01, 2006 42.08 42.13 41.60 41.65 5,512,824 -0.02(-0.04%)
Apr 28, 2006 41.56 41.82 41.53 41.67 6,357,786 +0.01(+0.01%)
Apr 27, 2006 41.18 41.84 41.13 41.67 5,062,754 +0.07(+0.18%)
Apr 26, 2006 41.50 41.64 41.44 41.59 7,526,302 +0.26(+0.62%)
Apr 25, 2006 41.47 41.56 41.18 41.34 6,674,810 -0.02(-0.06%)
Apr 24, 2006 41.28 41.43 41.13 41.36 2,891,090 +0.04(+0.10%)
Apr 21, 2006 41.32 41.44 41.11 41.32 4,023,202 +0.28(+0.67%)
Apr 20, 2006 41.03 41.16 40.93 41.04 10,399,599 -0.18(-0.45%)
Apr 19, 2006 40.75 41.24 40.73 41.23 6,127,446 +0.28(+0.69%)
Apr 18, 2006 40.47 40.95 40.22 40.94 7,336,447 +0.82(+2.05%)
Apr 17, 2006 40.17 40.29 40.01 40.12 3,770,007 +0.18(+0.46%)
Apr 13, 2006 39.84 39.99 39.74 39.94 6,489,036 +0.10(+0.26%)
Apr 12, 2006 39.87 40.01 39.74 39.84 11,312,145 -0.20(-0.49%)
Apr 11, 2006 40.34 40.37 39.91 40.03 9,671,684 -0.27(-0.67%)
Apr 10, 2006 40.34 40.40 40.20 40.30 5,259,955 +0.07(+0.18%)
Apr 07, 2006 40.69 41.20 40.13 40.23 7,398,154 -0.47(-1.14%)
Apr 06, 2006 40.71 40.86 40.52 40.69 4,581,341 +0.04(+0.09%)
Apr 05, 2006 40.53 40.78 40.46 40.66 5,902,329 +0.13(+0.33%)
Apr 04, 2006 40.39 40.53 40.27 40.52 5,812,544 +0.39(+0.98%)
Apr 03, 2006 39.93 40.34 39.89 40.13 11,154,612 +0.36(+0.91%)
Mar 31, 2006 39.85 39.88 39.71 39.77 8,782,808 -0.28(-0.70%)
Mar 30, 2006 39.74 40.14 39.73 40.05 8,276,908 +0.48(+1.21%)
Mar 29, 2006 39.24 39.62 39.19 39.57 4,469,680 +0.51(+1.32%)
Mar 28, 2006 39.41 39.52 38.99 39.06 6,493,280 -0.38(-0.96%)
Mar 27, 2006 39.43 39.49 39.27 39.44 7,987,962 -0.07(-0.17%)
Mar 24, 2006 39.25 39.52 39.17 39.50 5,489,316 +0.31(+0.80%)
Mar 23, 2006 39.45 39.47 39.06 39.19 8,925,812 -0.48(-1.20%)
Mar 22, 2006 39.50 39.76 39.43 39.67 5,160,865 +0.37(+0.94%)
Mar 21, 2006 39.53 39.60 39.24 39.30 7,087,007 -0.41(-1.03%)
Mar 20, 2006 39.82 39.84 39.60 39.71 3,687,731 +0.08(+0.20%)
Mar 17, 2006 39.57 39.63 39.39 39.63 4,565,996 +0.19(+0.48%)
Mar 16, 2006 39.27 39.55 39.22 39.44 5,655,174 +0.13(+0.33%)
Mar 15, 2006 39.24 39.33 39.04 39.31 8,442,277 +0.14(+0.36%)
Mar 14, 2006 38.75 39.24 38.68 39.17 6,152,749 +0.41(+1.06%)
Mar 13, 2006 38.65 38.78 38.59 38.76 4,106,947 +0.32(+0.83%)
Mar 10, 2006 38.05 38.48 37.92 38.45 6,112,427 +0.58(+1.52%)
Mar 09, 2006 38.09 38.18 37.86 37.87 7,779,824 -0.04(-0.11%)
Mar 08, 2006 37.68 37.97 37.59 37.91 4,691,206 +0.13(+0.34%)
Mar 07, 2006 37.89 38.22 37.68 37.78 6,298,364 -0.48(-1.26%)
Mar 06, 2006 38.54 38.54 38.17 38.27 3,741,929 -0.13(-0.33%)
Mar 03, 2006 38.27 38.57 38.21 38.40 8,550,183 -0.16(-0.41%)
Mar 02, 2006 38.38 38.56 38.23 38.56 4,607,134 -0.07(-0.19%)
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.