Skip to main content

MSCI EAFE ETF (NY: EFA )

81.47 -0.26 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 31.03 31.35 30.75 30.77 1,360 -0.21(-0.68%)
Jun 29, 2010 31.49 31.49 30.88 30.98 60,094,196 -1.34(-4.14%)
Jun 25, 2010 32.32 32.41 31.87 32.32 48,188,632 +0.19(+0.58%)
Jun 24, 2010 32.49 32.53 32.04 32.14 36,603,652 -0.57(-1.74%)
Jun 23, 2010 32.73 32.93 32.31 32.71 47,093,160 -0.21(-0.63%)
Jun 22, 2010 32.91 33.13 32.44 32.91 61,539 +0.00(+0.00%)
Jun 21, 2010 33.42 33.49 32.78 32.91 40,099,348 -0.01(-0.02%)
Jun 18, 2010 32.92 33.07 32.81 32.92 31,030,524 -0.06(-0.18%)
Jun 17, 2010 33.03 33.04 32.65 32.98 35,981,424 +0.10(+0.32%)
Jun 16, 2010 32.62 33.00 32.55 32.87 33,495,346 -0.16(-0.47%)
Jun 15, 2010 32.52 33.05 32.40 33.03 43,610,708 +1.01(+3.17%)
Jun 14, 2010 32.28 32.48 31.95 32.01 45,292,916 +0.20(+0.63%)
Jun 11, 2010 31.41 31.82 31.35 31.81 34,530,332 +0.44(+1.39%)
Jun 10, 2010 31.38 31.79 31.27 31.38 864 +0.90(+2.95%)
Jun 09, 2010 30.79 31.11 30.33 30.48 46,732,464 -0.11(-0.36%)
Jun 08, 2010 30.28 30.63 30.00 30.59 52,138,504 +0.48(+1.60%)
Jun 07, 2010 30.61 30.76 30.10 30.11 37,489,724 -0.38(-1.26%)
Jun 04, 2010 30.49 31.23 30.34 30.49 56,402,720 -1.12(-3.54%)
Jun 03, 2010 32.11 32.17 31.56 31.61 41,542,048 -0.34(-1.06%)
Jun 02, 2010 31.26 31.97 31.08 31.95 38,954,064 +0.83(+2.68%)
Jun 01, 2010 31.15 31.88 31.09 31.12 53,432,924 -0.31(-0.99%)
May 28, 2010 31.43 31.97 31.29 31.43 60,702,948 -0.62(-1.93%)
May 27, 2010 31.41 32.07 31.23 32.05 51,516,136 +1.72(+5.68%)
May 26, 2010 30.81 31.08 30.25 30.32 64,767,304 -0.46(-1.48%)
May 25, 2010 29.98 30.82 29.82 30.78 82,165,848 -0.12(-0.40%)
May 24, 2010 31.18 31.43 30.87 30.90 40,964,012 -0.72(-2.28%)
May 21, 2010 30.58 31.66 30.51 31.62 80,233,024 +0.75(+2.44%)
May 20, 2010 30.70 31.39 30.62 30.87 57,607 -1.11(-3.48%)
May 19, 2010 31.79 32.09 31.45 31.98 63,716,004 +0.12(+0.39%)
May 18, 2010 32.87 32.93 31.69 31.86 60,203,876 -0.89(-2.72%)
May 17, 2010 32.63 32.78 31.81 32.75 50,939,064 +0.23(+0.72%)
May 14, 2010 32.51 33.12 32.23 32.51 62,062,500 -0.95(-2.84%)
May 13, 2010 33.67 33.90 33.38 33.46 45,627,596 -0.39(-1.15%)
May 12, 2010 33.81 34.11 33.76 33.85 42,719,768 +0.33(+0.97%)
May 11, 2010 33.94 34.05 33.46 33.53 65,102,436 -0.55(-1.62%)
May 10, 2010 33.91 34.10 33.80 34.08 97,325,264 +2.07(+6.48%)
May 07, 2010 32.40 32.72 31.41 32.01 101,749,648 +0.81(+2.59%)
May 06, 2010 30.83 33.56 30.74 31.20 502,976 -2.32(-6.91%)
May 05, 2010 33.66 33.98 33.48 33.52 62,715,880 -0.72(-2.09%)
May 04, 2010 34.73 34.75 34.09 34.23 66,007,836 -1.41(-3.96%)
May 03, 2010 35.45 35.77 35.39 35.64 33,895,776 +0.25(+0.72%)
Apr 30, 2010 35.85 35.89 35.30 35.39 38,155,840 -0.45(-1.25%)
Apr 29, 2010 35.68 35.92 35.58 35.84 32,911,076 +0.55(+1.55%)
Apr 28, 2010 35.57 35.64 34.91 35.29 50,575,848 +0.01(+0.02%)
Apr 27, 2010 36.23 36.48 35.20 35.28 48,399 -1.48(-4.02%)
Apr 26, 2010 36.83 36.91 36.68 36.76 30,242,934 +0.04(+0.11%)
Apr 23, 2010 36.30 36.74 36.18 36.72 28,059,180 +0.27(+0.75%)
Apr 22, 2010 36.22 36.51 35.98 36.45 34,021,604 -0.33(-0.90%)
Apr 21, 2010 36.87 36.94 36.59 36.78 23,980,590 -0.24(-0.65%)
Apr 20, 2010 37.07 37.13 36.93 37.02 21,585,922 +0.23(+0.62%)
Apr 19, 2010 36.48 36.82 36.35 36.79 30,222,190 -0.10(-0.26%)
Apr 16, 2010 37.39 37.53 36.70 36.89 46,655,832 -0.83(-2.21%)
Apr 15, 2010 37.52 37.78 37.49 37.72 20,808,524 -0.03(-0.07%)
Apr 14, 2010 37.52 37.78 37.41 37.75 31,924,060 +0.49(+1.33%)
Apr 13, 2010 37.33 37.36 36.98 37.26 13,981,865 -0.03(-0.09%)
Apr 12, 2010 37.29 37.40 37.21 37.29 18,437,720 +0.12(+0.32%)
Apr 09, 2010 36.80 37.22 36.79 37.17 26,339,338 +0.48(+1.31%)
Apr 08, 2010 36.33 36.72 36.25 36.69 21,298,694 -0.04(-0.11%)
Apr 07, 2010 36.79 36.86 36.59 36.73 30,095,316 -0.26(-0.70%)
Apr 06, 2010 36.71 37.04 36.67 36.99 23,101,708 -0.16(-0.42%)
Apr 05, 2010 37.03 37.20 36.91 37.15 22,192,022 +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.