Skip to main content

MSCI EAFE ETF (NY: EFA )

79.89 -0.15 (-0.19%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 67.56 67.71 67.23 67.26 29,291,654 -0.49(-0.73%)
Feb 27, 2023 67.73 67.93 67.54 67.75 20,350,198 +0.80(+1.19%)
Feb 24, 2023 66.94 67.18 66.69 66.96 25,901,596 -1.13(-1.67%)
Feb 23, 2023 68.03 68.16 67.47 68.09 26,585,690 +0.35(+0.52%)
Feb 22, 2023 68.00 68.12 67.60 67.74 13,395,851 -0.38(-0.56%)
Feb 21, 2023 68.39 68.64 68.07 68.12 14,868,223 -0.76(-1.10%)
Feb 17, 2023 68.38 68.95 68.26 68.88 14,382,087 +0.17(+0.25%)
Feb 16, 2023 68.44 69.12 68.36 68.70 13,560,104 -0.34(-0.49%)
Feb 15, 2023 68.50 69.05 68.44 69.04 14,467,623 -0.31(-0.45%)
Feb 14, 2023 68.91 69.66 68.73 69.35 14,565,117 +0.13(+0.18%)
Feb 13, 2023 68.64 69.23 68.56 69.23 12,173,236 +0.69(+1.00%)
Feb 10, 2023 68.59 68.64 68.23 68.54 17,200,076 -0.30(-0.44%)
Feb 09, 2023 69.70 69.76 68.71 68.84 11,212,307 +0.13(+0.18%)
Feb 08, 2023 69.03 69.14 68.59 68.71 18,850,046 -0.43(-0.62%)
Feb 07, 2023 68.24 69.23 68.10 69.14 20,044,858 +0.58(+0.85%)
Feb 06, 2023 68.59 68.74 68.20 68.56 18,982,122 -0.71(-1.02%)
Feb 03, 2023 69.24 69.83 69.11 69.27 19,168,110 -0.65(-0.93%)
Feb 02, 2023 70.20 70.25 69.48 69.92 16,081,655 -0.10(-0.14%)
Feb 01, 2023 69.33 70.26 68.80 70.01 28,728,030 +0.62(+0.89%)
Jan 31, 2023 68.80 69.43 68.66 69.39 24,274,392 +0.40(+0.58%)
Jan 30, 2023 69.19 69.51 68.99 68.99 14,550,427 -0.45(-0.64%)
Jan 27, 2023 69.15 69.59 69.06 69.44 14,421,867 -0.14(-0.20%)
Jan 26, 2023 69.58 69.65 69.01 69.58 13,685,131 +0.06(+0.08%)
Jan 25, 2023 68.84 69.58 68.79 69.52 14,695,421 +0.46(+0.66%)
Jan 24, 2023 68.77 69.21 68.53 69.06 13,398,636 -0.09(-0.13%)
Jan 23, 2023 68.57 69.16 68.54 69.15 25,007,910 +0.28(+0.41%)
Jan 20, 2023 68.24 68.89 68.06 68.87 29,169,482 +0.60(+0.88%)
Jan 19, 2023 68.16 68.41 67.90 68.27 24,252,884 -0.11(-0.16%)
Jan 18, 2023 69.39 69.52 68.37 68.37 37,045,648 -0.24(-0.35%)
Jan 17, 2023 68.64 68.92 68.43 68.62 26,177,966 +0.21(+0.31%)
Jan 13, 2023 67.70 68.42 67.70 68.40 18,654,886 +0.36(+0.53%)
Jan 12, 2023 67.61 68.16 66.92 68.04 20,377,942 +0.99(+1.48%)
Jan 11, 2023 66.87 67.06 66.66 67.05 18,175,348 +0.50(+0.76%)
Jan 10, 2023 66.27 66.56 66.11 66.55 19,395,950 +0.19(+0.29%)
Jan 09, 2023 66.58 66.98 66.32 66.36 24,119,892 +0.28(+0.43%)
Jan 06, 2023 64.81 66.11 64.44 66.07 18,509,802 +1.65(+2.56%)
Jan 05, 2023 64.46 64.68 64.30 64.43 17,914,598 -0.65(-1.00%)
Jan 04, 2023 65.15 65.29 64.70 65.08 27,583,586 +0.85(+1.33%)
Jan 03, 2023 64.46 64.81 63.91 64.22 25,962,690 +0.56(+0.88%)
Dec 30, 2022 63.96 64.18 63.59 63.66 26,426,246 -0.66(-1.03%)
Dec 29, 2022 64.05 64.49 64.01 64.32 17,997,838 +1.00(+1.58%)
Dec 28, 2022 64.14 64.33 63.32 63.32 14,978,804 -0.68(-1.06%)
Dec 27, 2022 63.95 64.24 63.83 64.00 16,752,770 +0.10(+0.15%)
Dec 23, 2022 63.57 64.00 63.44 63.90 12,926,546 +0.22(+0.35%)
Dec 22, 2022 63.96 63.97 63.15 63.68 21,912,426 -0.52(-0.82%)
Dec 21, 2022 63.93 64.38 63.86 64.20 17,634,194 +0.66(+1.04%)
Dec 20, 2022 63.43 63.86 63.34 63.54 22,107,520 +0.25(+0.40%)
Dec 19, 2022 63.65 63.74 63.13 63.29 21,839,502 -0.16(-0.24%)
Dec 16, 2022 63.49 63.78 63.17 63.45 24,745,206 -0.56(-0.88%)
Dec 15, 2022 64.87 64.98 63.79 64.01 26,414,330 -1.68(-2.55%)
Dec 14, 2022 65.84 66.27 65.26 65.69 24,444,888 -0.06(-0.09%)
Dec 13, 2022 66.58 66.70 65.50 65.74 30,290,764 +0.92(+1.42%)
Dec 12, 2022 64.62 64.83 64.41 64.83 20,558,526 +0.19(+0.30%)
Dec 09, 2022 64.75 65.12 64.59 64.63 26,681,534 +0.04(+0.06%)
Dec 08, 2022 64.26 64.66 64.06 64.59 20,788,160 +0.33(+0.51%)
Dec 07, 2022 64.29 64.53 64.02 64.26 24,094,616 +0.00(+0.00%)
Dec 06, 2022 64.69 64.83 63.99 64.26 26,582,784 -0.29(-0.45%)
Dec 05, 2022 65.19 65.38 64.37 64.55 27,232,082 -0.86(-1.31%)
Dec 02, 2022 64.85 65.62 64.85 65.41 37,507,716 -0.05(-0.07%)
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.