Indicators

MSCI EAFE ETF (NY: EFA )

80.19 +0.61 (+0.77%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	36.06	36.64	35.87	36.06	46,258,744	-0.27(-0.75%)
Sep 29, 2010	36.39	36.52	36.21	36.33	28,507,618	-0.06(-0.16%)
Sep 28, 2010	36.26	36.47	35.88	36.39	761	+0.21(+0.58%)
Sep 27, 2010	36.35	36.38	36.14	36.18	20,046,308	-0.18(-0.51%)
Sep 24, 2010	36.07	36.43	36.04	36.36	32,047,560	+0.98(+2.78%)
Sep 23, 2010	35.36	35.72	35.29	35.38	31,106,938	-0.39(-1.08%)
Sep 22, 2010	35.93	36.12	35.67	35.76	32,902,618	-0.05(-0.13%)
Sep 21, 2010	35.83	36.10	35.49	35.81	9,138	-0.01(-0.04%)
Sep 20, 2010	35.40	35.89	35.30	35.82	26,265,088	+0.61(+1.73%)
Sep 17, 2010	35.21	35.44	35.02	35.21	28,885,094	-0.34(-0.96%)
Sep 15, 2010	35.31	35.59	35.15	35.55	30,331,266	+0.01(+0.04%)
Sep 14, 2010	35.18	35.68	35.07	35.54	31,881,890	+0.24(+0.67%)
Sep 13, 2010	35.15	35.33	35.10	35.30	35,330,676	+0.63(+1.82%)
Sep 10, 2010	34.58	34.71	34.54	34.67	15,516,331	+0.10(+0.30%)
Sep 09, 2010	34.80	34.80	34.40	34.57	21,603,894	+0.32(+0.94%)
Sep 08, 2010	34.21	34.50	34.19	34.25	20,443,212	+0.26(+0.77%)
Sep 07, 2010	34.21	34.23	33.96	33.98	27,377,262	-0.48(-1.39%)
Sep 03, 2010	34.42	34.57	34.24	34.46	24,462,662	+0.32(+0.92%)
Sep 02, 2010	33.95	34.15	33.84	34.15	22,335,808	+0.19(+0.56%)

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.