Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	70.17	70.42	70.09	70.37	29,238,682	+0.85(+1.23%)
Jun 29, 2023	69.30	69.52	69.26	69.52	6,935,822	-0.10(-0.14%)
Jun 28, 2023	69.55	69.76	69.42	69.62	9,536,230	+0.05(+0.07%)
Jun 27, 2023	69.17	69.62	68.97	69.57	11,367,491	+0.60(+0.87%)
Jun 26, 2023	68.97	69.11	68.86	68.97	13,342,213	+0.09(+0.13%)
Jun 23, 2023	68.75	69.06	68.73	68.88	16,411,065	-1.09(-1.55%)
Jun 22, 2023	69.90	70.08	69.83	69.97	11,655,152	-0.44(-0.62%)
Jun 21, 2023	70.18	70.64	70.07	70.40	11,664,784	+0.11(+0.15%)
Jun 20, 2023	70.46	70.59	70.15	70.30	17,382,834	-0.94(-1.32%)
Jun 16, 2023	71.71	71.74	71.21	71.24	20,641,620	-0.16(-0.22%)
Jun 15, 2023	70.64	71.43		71.39	15,038,283	+0.93(+1.32%)
May 08, 2023	70.58	70.60	70.34	70.46	7,901,004	+0.02(+0.03%)
May 05, 2023	69.76	70.55	69.72	70.44	11,638,716	+1.02(+1.47%)
May 04, 2023	69.36	69.67	69.18	69.42	18,261,212	-0.14(-0.21%)
May 03, 2023	69.64	70.13	69.55	69.56	14,659,694	+0.18(+0.26%)
May 02, 2023	69.44	69.45	68.96	69.38	13,537,327	-0.71(-1.01%)
May 01, 2023	70.26	70.45	70.07	70.09	25,695,652	-0.10(-0.15%)
Apr 28, 2023	69.63	70.20	69.61	70.19	17,763,722	-0.03(-0.04%)
Apr 27, 2023	69.72	70.23	69.57	70.22	15,213,885	+0.87(+1.25%)
Apr 26, 2023	69.83	69.83	69.27	69.35	17,754,522	-0.05(-0.07%)
Apr 25, 2023	70.06	70.09	69.39	69.40	13,196,491	-0.98(-1.40%)
Apr 24, 2023	70.20	70.41	70.18	70.38	13,492,495	+0.18(+0.26%)
Apr 21, 2023	69.94	70.25	69.63	70.20	14,739,073	+0.35(+0.51%)
Apr 20, 2023	69.69	70.02	69.67	69.85	13,087,801	+0.00(+0.00%)
Apr 19, 2023	69.72	69.93	69.70	69.85	9,272,385	-0.22(-0.31%)
Apr 18, 2023	70.04	70.13	69.88	70.07	14,424,870	+0.38(+0.55%)
Apr 17, 2023	69.62	69.72	69.35	69.69	18,169,546	-0.12(-0.18%)
Apr 14, 2023	70.07	70.26	69.54	69.81	14,906,037	-0.29(-0.41%)
Apr 13, 2023	69.78	70.15	69.71	70.10	12,830,220	+0.89(+1.28%)
Apr 12, 2023	69.39	69.54	69.00	69.21	14,162,549	+0.44(+0.64%)
Apr 11, 2023	68.70	68.89	68.64	68.77	11,814,026	+0.23(+0.33%)
Apr 10, 2023	68.16	68.55	68.05	68.54	13,481,554	-0.05(-0.07%)
Apr 06, 2023	68.28	68.77	68.19	68.59	14,326,811	+0.32(+0.47%)
Apr 05, 2023	68.38	68.57	68.04	68.27	17,110,458	-0.48(-0.69%)
Apr 04, 2023	68.74	68.95	68.54	68.74	16,114,762	+0.01(+0.01%)
Apr 03, 2023	68.35	68.75	68.26	68.73	21,770,510	+0.54(+0.80%)
Mar 31, 2023	68.03	68.34	68.03	68.19	29,925,674	+0.34(+0.51%)
Mar 30, 2023	67.84	67.94	67.68	67.85	22,671,358	+0.78(+1.17%)
Mar 29, 2023	66.91	67.12	66.79	67.07	30,540,978	+0.80(+1.21%)
Mar 28, 2023	66.20	66.41	66.10	66.26	21,316,810	+0.03(+0.04%)
Mar 27, 2023	66.02	66.29	65.87	66.24	24,405,382	+0.62(+0.94%)
Mar 24, 2023	65.35	65.65	64.97	65.62	29,240,104	-0.20(-0.30%)
Mar 23, 2023	66.39	66.78	65.52	65.82	24,291,954	+0.01(+0.01%)
Mar 22, 2023	66.14	66.95	65.77	65.81	17,072,610	-0.23(-0.35%)
Mar 21, 2023	66.01	66.10	65.65	66.04	17,588,778	+0.98(+1.51%)
Mar 20, 2023	64.77	65.27	64.65	65.05	25,309,308	+1.00(+1.56%)
Mar 17, 2023	64.24	64.38	63.80	64.05	25,102,512	-0.77(-1.19%)
Mar 16, 2023	63.51	64.83	63.45	64.83	35,053,912	+0.99(+1.55%)
Mar 15, 2023	63.43	63.92	62.99	63.83	39,878,644	-2.04(-3.10%)
Mar 14, 2023	65.68	65.88	65.37	65.87	18,935,394	+0.87(+1.33%)
Mar 13, 2023	64.77	65.54	64.65	65.01	28,323,578	-0.45(-0.68%)
Mar 10, 2023	66.18	66.33	65.39	65.45	33,251,638	-0.71(-1.07%)
Mar 09, 2023	66.77	66.99	66.04	66.16	27,703,208	-0.49(-0.73%)
Mar 08, 2023	66.49	66.84	66.33	66.65	22,042,208	+0.36(+0.55%)
Mar 07, 2023	67.31	67.37	66.21	66.28	27,604,786	-1.13(-1.67%)
Mar 06, 2023	67.43	67.69	67.33	67.41	23,377,826	-0.17(-0.25%)
Mar 03, 2023	66.98	67.62	66.79	67.58	24,818,676	+0.97(+1.46%)
Mar 02, 2023	66.01	66.67	65.98	66.61	21,542,908	+0.13(+0.20%)
Mar 01, 2023	66.65	66.80	66.22	66.47	21,983,656	+0.35(+0.53%)
Feb 28, 2023	66.42	66.57	66.09	66.12	29,794,922	-0.49(-0.73%)
Feb 27, 2023	66.59	66.78	66.40	66.61	20,699,840	+0.78(+1.19%)
Feb 24, 2023	65.81	66.04	65.56	65.83	26,346,618	-1.12(-1.67%)
Feb 23, 2023	66.88	67.01	66.33	66.94	27,042,466	+0.34(+0.52%)
Feb 22, 2023	66.86	66.97	66.46	66.60	13,626,009	-0.37(-0.56%)
Feb 21, 2023	67.24	67.48	66.92	66.97	15,123,677	-0.74(-1.10%)
Feb 17, 2023	67.23	67.79	67.11	67.71	14,629,190	+0.17(+0.25%)
Feb 16, 2023	67.28	67.95	67.21	67.54	13,793,084	-0.33(-0.49%)
Feb 15, 2023	67.34	67.88	67.28	67.88	14,716,196	-0.31(-0.45%)
Feb 14, 2023	67.74	68.49	67.57	68.18	14,815,364	+0.12(+0.18%)
Feb 13, 2023	67.48	68.06	67.40	68.06	12,382,387	+0.68(+1.00%)
Feb 10, 2023	67.43	67.48	67.08	67.38	17,495,594	-0.30(-0.44%)
Feb 09, 2023	68.52	68.58	67.55	67.68	11,404,949	+0.12(+0.18%)
Feb 08, 2023	67.87	67.97	67.43	67.55	19,173,914	-0.42(-0.62%)
Feb 07, 2023	67.08	68.06	66.95	67.97	20,389,254	+0.57(+0.85%)
Feb 06, 2023	67.43	67.58	67.05	67.40	19,308,260	-0.70(-1.02%)
Feb 03, 2023	68.07	68.65	67.94	68.10	19,497,442	-0.64(-0.93%)
Feb 02, 2023	69.01	69.06	68.31	68.73	16,357,958	-0.10(-0.14%)
Feb 01, 2023	68.16	69.07	67.64	68.83	29,221,614	+0.61(+0.89%)
Jan 31, 2023	67.64	68.26	67.50	68.22	24,691,458	+0.39(+0.58%)
Jan 30, 2023	68.02	68.33	67.82	67.83	14,800,422	-0.44(-0.64%)
Jan 27, 2023	67.98	68.41	67.90	68.27	14,669,653	-0.13(-0.20%)
Jan 26, 2023	68.40	68.48	67.85	68.40	13,920,259	+0.06(+0.08%)
Jan 25, 2023	67.68	68.40	67.63	68.34	14,947,907	+0.45(+0.66%)
Jan 24, 2023	67.61	68.04	67.38	67.90	13,628,841	-0.09(-0.13%)
Jan 23, 2023	67.41	67.99	67.38	67.98	25,437,576	+0.28(+0.41%)
Jan 20, 2023	67.08	67.72	66.91	67.70	29,670,650	+0.59(+0.88%)
Jan 19, 2023	67.01	67.26	66.76	67.11	24,669,580	-0.10(-0.16%)
Jan 18, 2023	68.22	68.34	67.22	67.22	37,682,140	-0.24(-0.35%)
Jan 17, 2023	67.49	67.75	67.27	67.46	26,627,738	+0.21(+0.31%)
Jan 13, 2023	66.56	67.27	66.56	67.25	18,975,402	+0.35(+0.53%)
Jan 12, 2023	66.47	67.01	65.79	66.89	20,728,062	+0.97(+1.48%)
Jan 11, 2023	65.74	65.93	65.54	65.92	18,487,624	+0.50(+0.76%)
Jan 10, 2023	65.15	65.44	65.00	65.43	19,729,198	+0.19(+0.29%)
Jan 09, 2023	65.45	65.85	65.20	65.24	24,534,302	+0.28(+0.43%)
Jan 06, 2023	63.72	65.00	63.35	64.96	18,827,824	+1.62(+2.56%)
Jan 05, 2023	63.38	63.59	63.21	63.34	18,222,394	-0.64(-1.00%)
Jan 04, 2023	64.05	64.19	63.60	63.98	28,057,508	+0.84(+1.33%)
Jan 03, 2023	63.37	63.72	62.83	63.14	26,408,762	+0.55(+0.88%)
Dec 30, 2022	62.88	63.10	62.52	62.58	26,880,284	-0.65(-1.03%)
Dec 29, 2022	62.97	63.40	62.93	63.23	18,307,062	+0.98(+1.58%)
Dec 28, 2022	63.05	63.24	62.25	62.25	15,236,159	-0.67(-1.06%)
Dec 27, 2022	62.87	63.15	62.76	62.92	17,040,604	+0.10(+0.15%)
Dec 23, 2022	62.50	62.92	62.37	62.82	13,148,641	+0.22(+0.35%)
Dec 22, 2022	62.88	62.89	62.08	62.60	22,288,910	-0.51(-0.82%)
Dec 21, 2022	62.85	63.30	62.78	63.12	17,937,172	+0.65(+1.04%)
Dec 20, 2022	62.36	62.78	62.27	62.47	22,487,356	+0.25(+0.40%)
Dec 19, 2022	62.58	62.66	62.06	62.22	22,214,732	-0.15(-0.24%)
Dec 16, 2022	62.41	62.70	62.10	62.37	25,170,360	-0.55(-0.88%)
Dec 15, 2022	63.78	63.88	62.71	62.93	26,868,162	-1.65(-2.55%)
Dec 14, 2022	64.73	65.15	64.15	64.58	24,864,882	-0.06(-0.09%)
Dec 13, 2022	65.45	65.57	64.39	64.63	30,811,198	+0.90(+1.42%)
Dec 12, 2022	63.53	63.73	63.32	63.73	20,911,614	+0.19(+0.30%)
Dec 09, 2022	63.65	64.02	63.50	63.54	27,139,782	+0.04(+0.06%)
Dec 08, 2022	63.17	63.56	62.98	63.50	21,145,192	+0.32(+0.51%)
Dec 07, 2022	63.21	63.44	62.94	63.18	24,508,434	+0.00(+0.00%)
Dec 06, 2022	63.60	63.73	62.91	63.18	27,039,336	-0.28(-0.45%)
Dec 05, 2022	64.09	64.27	63.28	63.46	27,699,786	-0.85(-1.31%)
Dec 02, 2022	63.76	64.51	63.76	64.31	38,151,900	-0.05(-0.07%)
Dec 01, 2022	64.45	64.63	64.03	64.36	25,493,012	+0.62(+0.97%)
Nov 30, 2022	63.12	63.96	62.52	63.74	44,191,980	+1.11(+1.77%)
Nov 29, 2022	62.60	62.98	62.47	62.63	18,603,708	+0.18(+0.29%)
Nov 28, 2022	62.95	63.21	62.41	62.45	19,605,778	-0.82(-1.29%)
Nov 25, 2022	63.02	63.40	63.02	63.27	11,514,214	+0.32(+0.51%)
Nov 23, 2022	62.37	63.04	62.37	62.94	14,117,740	+0.68(+1.10%)
Nov 22, 2022	61.79	62.28	61.69	62.26	15,478,129	+0.85(+1.39%)
Nov 21, 2022	61.35	61.52	61.13	61.40	23,037,502	-0.47(-0.75%)
Nov 18, 2022	62.03	62.04	61.66	61.87	19,408,430	+0.12(+0.20%)
Nov 17, 2022	60.99	61.78	60.97	61.75	22,399,034	-0.03(-0.05%)
Nov 16, 2022	62.01	62.11	61.59	61.77	23,935,710	-0.14(-0.23%)
Nov 15, 2022	62.51	62.61	61.35	61.92	36,810,208	+0.41(+0.66%)
Nov 14, 2022	61.66	62.05	61.51	61.51	22,745,396	-0.66(-1.05%)
Nov 11, 2022	61.50	62.25	61.26	62.16	25,347,720	+1.22(+1.99%)
Nov 10, 2022	60.07	60.95	59.75	60.95	31,212,674	+3.24(+5.61%)
Nov 09, 2022	58.12	58.53	57.70	57.71	23,607,344	-0.82(-1.40%)
Nov 08, 2022	58.27	58.88	58.13	58.53	20,937,216	+0.66(+1.13%)
Nov 07, 2022	57.90	58.13	57.65	57.87	20,959,562	+0.18(+0.31%)
Nov 04, 2022	57.14	57.76	56.78	57.69	35,546,404	+2.22(+4.01%)
Nov 03, 2022	55.18	55.73	55.14	55.47	24,855,910	-0.47(-0.85%)
Nov 02, 2022	56.86		55.94	55.94	32,316,870	-0.83(-1.46%)
Nov 01, 2022	57.45	57.47	56.52	56.77	44,950,940	+0.45(+0.79%)
Oct 31, 2022	56.22	56.45	56.13	56.32	28,466,156	-0.53(-0.94%)
Oct 28, 2022	56.21	56.86	56.10	56.86	20,255,552	+0.56(+1.00%)
Oct 27, 2022	56.63	57.05	56.27	56.29	21,428,668	-0.53(-0.94%)
Oct 26, 2022	56.28	57.22	56.26	56.83	28,532,348	+0.53(+0.94%)
Oct 25, 2022	55.48	56.34	55.47	56.29	22,727,768	+1.22(+2.21%)
Oct 24, 2022	54.87	55.32	54.59	55.08	21,405,516	+0.01(+0.02%)
Oct 21, 2022	53.60	55.09	53.38	55.07	39,764,196	+0.98(+1.81%)
Oct 20, 2022	54.26	54.89	53.97	54.09	27,367,904	-0.12(-0.23%)
Oct 19, 2022	54.38	54.60	53.85	54.22	24,175,638	-0.67(-1.23%)
Oct 18, 2022	55.31	55.36	54.49	54.89	28,301,848	+0.39(+0.71%)
Oct 17, 2022	54.35	54.75	54.34	54.50	34,537,664	+1.31(+2.46%)
Oct 14, 2022	54.34	54.51	53.13	53.19	29,638,444	-0.81(-1.49%)
Oct 13, 2022	51.98	54.24	51.86	54.00	50,555,972	+1.09(+2.06%)
Oct 12, 2022	52.93	53.22	52.75	52.90	25,789,544	-0.17(-0.32%)
Oct 11, 2022	53.31	53.93	52.90	53.08	27,986,454	-0.59(-1.10%)
Oct 10, 2022	53.94	54.00	53.35	53.66	27,915,930	-0.30(-0.56%)
Oct 07, 2022	54.59	54.65	53.79	53.97	23,377,154	-0.87(-1.59%)
Oct 06, 2022	55.16	55.44	54.78	54.84	30,189,048	-0.98(-1.75%)
Oct 05, 2022	55.48	56.13	55.16	55.82	30,064,694	-0.60(-1.06%)
Oct 04, 2022	55.68	56.50	55.66	56.42	34,202,552	+2.17(+4.01%)
Oct 03, 2022	53.74	54.47	53.52	54.24	39,437,576	+1.05(+1.98%)
Sep 30, 2022	53.14	53.84	53.08	53.19	40,570,588	-0.19(-0.36%)
Sep 29, 2022	53.19	53.41	52.64	53.38	32,613,884	-0.64(-1.18%)
Sep 28, 2022	52.72	54.16	52.56	54.02	36,978,052	+1.27(+2.41%)
Sep 27, 2022	53.36	53.65	52.44	52.74	40,797,164	-0.36(-0.68%)
Sep 26, 2022	53.35	53.84	52.82	53.10	44,951,076	-0.80(-1.48%)
Sep 23, 2022	54.41	54.46	53.47	53.90	35,759,688	-1.78(-3.19%)
Sep 22, 2022	56.06	56.17	55.41	55.68	26,747,930	-0.16(-0.29%)
Sep 21, 2022	56.53	57.02	55.79	55.84	23,878,782	-0.74(-1.31%)
Sep 20, 2022	56.76	56.88	56.25	56.58	24,672,022	-0.98(-1.70%)
Sep 19, 2022	56.70	57.60	56.69	57.56	20,660,326	+0.20(+0.35%)
Sep 16, 2022	57.21	57.57	57.04	57.36	33,606,616	-0.35(-0.61%)
Sep 15, 2022	57.80	58.30	57.61	57.71	24,411,152	-0.51(-0.88%)
Sep 14, 2022	58.21	58.47	57.88	58.22	20,063,256	+0.19(+0.33%)
Sep 13, 2022	59.00	59.33	57.99	58.03	27,919,360	-2.09(-3.47%)
Sep 12, 2022	60.04	60.38	59.97	60.12	23,523,136	+0.83(+1.39%)
Sep 09, 2022	58.93	59.35	58.90	59.30	23,856,442	+1.47(+2.55%)
Sep 08, 2022	57.14	57.90	57.04	57.82	18,527,480	+0.04(+0.07%)
Sep 07, 2022	56.83	57.80	56.81	57.79	22,417,480	+0.50(+0.88%)
Sep 06, 2022	57.70	57.82	57.08	57.28	23,021,634	-0.14(-0.25%)
Sep 02, 2022	58.30	58.72	57.24	57.42	29,731,194	-0.38(-0.66%)
Sep 01, 2022	57.74	57.86	57.20	57.80	35,305,176	-0.79(-1.35%)
Aug 31, 2022	58.99	59.21	58.57	58.59	33,905,776	-0.40(-0.68%)
Aug 30, 2022	59.82	59.88	58.87	58.99	26,228,198	-0.43(-0.72%)
Aug 29, 2022	59.29	59.66	59.22	59.42	17,058,536	-0.13(-0.22%)
Aug 26, 2022	61.19	61.25	59.51	59.55	20,363,770	-1.60(-2.62%)
Aug 25, 2022	60.64	61.18	60.51	61.16	14,721,914	+0.66(+1.10%)
Aug 24, 2022	60.16	60.69	60.09	60.49	12,727,493	+0.08(+0.13%)
Aug 23, 2022	60.24	60.86	60.16	60.42	20,114,262	+0.03(+0.05%)
Aug 22, 2022	60.77	60.79	60.24	60.39	21,126,068	-1.04(-1.70%)
Aug 19, 2022	61.70	61.76	61.29	61.43	21,331,832	-0.85(-1.37%)
Aug 18, 2022	62.42	62.45	62.07	62.29	15,062,418	-0.21(-0.33%)
Aug 17, 2022	62.39	62.83	62.17	62.50	15,608,133	-0.50(-0.80%)
Aug 16, 2022	62.63	63.11	62.63	63.00	14,213,056	-0.02(-0.03%)
Aug 15, 2022	62.86	63.07	62.74	63.02	16,567,420	-0.38(-0.60%)
Aug 12, 2022	62.95	63.41	62.80	63.40	14,406,547	+0.48(+0.77%)
Aug 11, 2022	63.18	63.38	62.81	62.91	12,151,508	-0.02(-0.03%)
Aug 10, 2022	62.84	63.14	62.62	62.93	17,765,384	+1.39(+2.25%)
Aug 09, 2022	61.85	61.95	61.45	61.55	11,444,067	-0.33(-0.54%)
Aug 08, 2022	62.23	62.44	61.76	61.88	12,709,052	+0.14(+0.23%)
Aug 05, 2022	61.40	61.84	61.32	61.74	15,932,718	-0.44(-0.70%)
Aug 04, 2022	61.97	62.29	61.90	62.17	15,957,120	+0.31(+0.51%)
Aug 03, 2022	61.77	61.97	61.39	61.86	16,860,168	+0.36(+0.59%)
Aug 02, 2022	61.99	62.16	61.48	61.50	18,797,164	-1.00(-1.60%)
Aug 01, 2022	62.39	62.75	62.19	62.50	20,482,012	+0.09(+0.14%)
Jul 29, 2022	61.67	62.45	61.50	62.41	25,228,466	+0.85(+1.39%)
Jul 28, 2022	61.15	61.67	60.79	61.56	21,045,178	+0.31(+0.51%)
Jul 27, 2022	60.44	61.31	60.24	61.24	22,056,192	+1.41(+2.37%)
Jul 26, 2022	60.23	60.28	59.83	59.83	12,225,631	-0.85(-1.39%)
Jul 25, 2022	60.66	60.75	60.35	60.67	18,376,792	+0.47(+0.77%)
Jul 22, 2022	60.62	60.96	59.97	60.21	19,766,934	-0.15(-0.25%)
Jul 21, 2022	59.61	60.43	59.53	60.36	20,181,832	+0.62(+1.03%)
Jul 20, 2022	59.95	60.13	59.44	59.74	19,731,812	-0.40(-0.66%)
Jul 19, 2022	59.66	60.16	59.60	60.14	26,825,318	+1.60(+2.73%)
Jul 18, 2022	59.12	59.28	58.45	58.55	25,046,934	+0.24(+0.41%)
Jul 15, 2022	57.81	58.34	57.56	58.31	30,085,068	+0.91(+1.59%)
Jul 14, 2022	56.97	57.44	56.54	57.40	26,672,214	-0.82(-1.40%)
Jul 13, 2022	57.53	58.45	57.46	58.21	18,857,042	-0.03(-0.05%)
Jul 12, 2022	58.16	58.72	58.11	58.24	17,217,504	-0.01(-0.02%)
Jul 11, 2022	58.47	58.64	58.20	58.25	16,593,517	-0.96(-1.62%)
Jul 08, 2022	58.99	59.41	58.74	59.21	13,831,764	+0.07(+0.11%)
Jul 07, 2022	58.74	59.15	58.74	59.14	18,127,940	+0.88(+1.52%)
Jul 06, 2022	58.12	58.39	57.80	58.26	18,986,100	+0.05(+0.08%)
Jul 05, 2022	57.61	58.23	57.37	58.21	32,550,448	-1.27(-2.14%)

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.

MSCI EAFE ETF (NY: EFA )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

MSCI EAFE ETF (NY: EFA )

Historical Prices

Sections

Services