Skip to main content

MSCI EAFE ETF (NY: EFA )

83.08 +1.61 (+1.98%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 31.02 31.34 30.75 30.77 1,360 -0.21(-0.68%)
Jun 29, 2010 31.49 31.49 30.87 30.98 60,110,148 -1.34(-4.13%)
Jun 25, 2010 32.31 32.41 31.86 32.31 48,201,424 +0.19(+0.58%)
Jun 24, 2010 32.48 32.52 32.03 32.13 36,613,368 -0.57(-1.74%)
Jun 23, 2010 32.72 32.92 32.30 32.70 47,105,660 -0.21(-0.63%)
Jun 22, 2010 32.90 33.12 32.43 32.90 61,555 +0.00(+0.00%)
Jun 21, 2010 33.42 33.48 32.77 32.90 40,109,992 -0.01(-0.02%)
Jun 18, 2010 32.91 33.06 32.80 32.91 31,038,762 -0.06(-0.18%)
Jun 17, 2010 33.02 33.03 32.64 32.97 35,990,976 +0.10(+0.32%)
Jun 16, 2010 32.61 32.99 32.54 32.86 33,504,238 -0.16(-0.47%)
Jun 15, 2010 32.51 33.04 32.40 33.02 43,622,284 +1.01(+3.17%)
Jun 14, 2010 32.27 32.47 31.95 32.00 45,304,940 +0.20(+0.63%)
Jun 11, 2010 31.40 31.82 31.34 31.80 34,539,500 +0.44(+1.39%)
Jun 10, 2010 31.37 31.78 31.26 31.37 864 +0.90(+2.94%)
Jun 09, 2010 30.78 31.10 30.32 30.47 46,744,868 -0.11(-0.36%)
Jun 08, 2010 30.27 30.62 30.00 30.58 52,152,344 +0.48(+1.60%)
Jun 07, 2010 30.61 30.76 30.09 30.10 37,499,676 -0.38(-1.26%)
Jun 04, 2010 30.48 31.22 30.33 30.48 56,417,692 -1.12(-3.54%)
Jun 03, 2010 32.10 32.16 31.55 31.60 41,553,076 -0.34(-1.06%)
Jun 02, 2010 31.25 31.96 31.07 31.94 38,964,408 +0.83(+2.68%)
Jun 01, 2010 31.14 31.87 31.08 31.11 53,447,108 -0.31(-0.99%)
May 28, 2010 31.42 31.96 31.28 31.42 60,719,064 -0.62(-1.93%)
May 27, 2010 31.41 32.06 31.22 32.04 51,529,812 +1.72(+5.68%)
May 26, 2010 30.80 31.07 30.24 30.31 64,784,496 -0.46(-1.48%)
May 25, 2010 29.97 30.81 29.81 30.77 82,187,664 -0.12(-0.40%)
May 24, 2010 31.17 31.42 30.86 30.89 40,974,888 -0.72(-2.28%)
May 21, 2010 30.57 31.65 30.50 31.61 80,254,328 +0.75(+2.44%)
May 20, 2010 30.69 31.38 30.61 30.86 57,623 -1.11(-3.48%)
May 19, 2010 31.78 32.08 31.44 31.97 63,732,916 +0.12(+0.39%)
May 18, 2010 32.86 32.92 31.69 31.85 60,219,856 -0.89(-2.72%)
May 17, 2010 32.62 32.77 31.80 32.74 50,952,588 +0.23(+0.72%)
May 14, 2010 32.51 33.11 32.22 32.51 62,078,976 -0.95(-2.84%)
May 13, 2010 33.66 33.89 33.37 33.45 45,639,708 -0.39(-1.15%)
May 12, 2010 33.81 34.10 33.75 33.85 42,731,108 +0.33(+0.97%)
May 11, 2010 33.93 34.05 33.45 33.52 65,119,720 -0.55(-1.62%)
May 10, 2010 33.90 34.09 33.79 34.07 97,351,096 +2.07(+6.48%)
May 07, 2010 32.39 32.71 31.41 32.00 101,776,664 +0.81(+2.58%)
May 06, 2010 30.82 33.55 30.73 31.19 503,110 -2.31(-6.91%)
May 05, 2010 33.65 33.97 33.47 33.51 62,732,532 -0.72(-2.09%)
May 04, 2010 34.72 34.74 34.08 34.22 66,025,360 -1.41(-3.96%)
May 03, 2010 35.44 35.76 35.38 35.63 33,904,776 +0.25(+0.72%)
Apr 30, 2010 35.84 35.88 35.29 35.38 38,165,968 -0.45(-1.25%)
Apr 29, 2010 35.67 35.91 35.57 35.83 32,919,812 +0.55(+1.55%)
Apr 28, 2010 35.56 35.63 34.90 35.28 50,589,276 +0.01(+0.02%)
Apr 27, 2010 36.22 36.47 35.19 35.28 48,412 -1.48(-4.02%)
Apr 26, 2010 36.82 36.90 36.67 36.75 30,250,962 +0.04(+0.11%)
Apr 23, 2010 36.29 36.73 36.17 36.71 28,066,628 +0.27(+0.75%)
Apr 22, 2010 36.21 36.50 35.97 36.44 34,030,636 -0.33(-0.90%)
Apr 21, 2010 36.86 36.93 36.58 36.77 23,986,956 -0.24(-0.65%)
Apr 20, 2010 37.06 37.12 36.92 37.01 21,591,652 +0.23(+0.62%)
Apr 19, 2010 36.47 36.81 36.34 36.78 30,230,212 -0.10(-0.26%)
Apr 16, 2010 37.38 37.52 36.69 36.88 46,668,220 -0.83(-2.21%)
Apr 15, 2010 37.51 37.77 37.48 37.71 20,814,048 -0.03(-0.07%)
Apr 14, 2010 37.51 37.77 37.40 37.74 31,932,536 +0.49(+1.33%)
Apr 13, 2010 37.32 37.35 36.97 37.25 13,985,576 -0.03(-0.09%)
Apr 12, 2010 37.28 37.39 37.20 37.28 18,442,614 +0.12(+0.31%)
Apr 09, 2010 36.79 37.21 36.78 37.16 26,346,330 +0.48(+1.31%)
Apr 08, 2010 36.32 36.71 36.24 36.68 21,304,348 -0.04(-0.11%)
Apr 07, 2010 36.78 36.85 36.58 36.72 30,103,306 -0.26(-0.70%)
Apr 06, 2010 36.70 37.03 36.66 36.98 23,107,842 -0.16(-0.42%)
Apr 05, 2010 37.02 37.19 36.90 37.14 22,197,912 +0.09(+0.25%)
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.