Indicators

MSCI EAFE ETF (NY: EFA )

79.67 +0.21 (+0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	52.11	52.32	52.10	52.27	21,653,482	+0.05(+0.09%)
Jun 27, 2014	52.02	52.25	51.96	52.22	12,716,011	+0.03(+0.06%)
Jun 26, 2014	52.08	52.20	51.73	52.19	18,760,258	+0.04(+0.07%)
Jun 25, 2014	51.90	52.20	51.89	52.15	22,725,134	-0.02(-0.03%)
Jun 24, 2014	52.39	52.44	52.11	52.17	23,827,648	-0.33(-0.63%)
Jun 23, 2014	52.40	52.52	52.26	52.50	13,163,792	-0.14(-0.27%)
Jun 20, 2014	52.66	52.69	52.54	52.64	21,594,550	-0.09(-0.17%)
Jun 19, 2014	52.78	52.82	52.63	52.73	16,738,564	+0.28(+0.54%)
Jun 18, 2014	52.06	52.46	51.89	52.45	19,508,302	+0.45(+0.86%)
Jun 17, 2014	51.79	52.01	51.78	52.00	12,359,752	-0.04(-0.07%)
Jun 16, 2014	51.93	52.09	51.90	52.04	12,845,120	+0.01(+0.03%)
Jun 13, 2014	52.02	52.12	51.90	52.02	29,771,890	+0.04(+0.07%)
Jun 12, 2014	52.13	52.19	51.90	51.99	14,312,561	+0.02(+0.03%)
Jun 11, 2014	52.00	52.07	51.91	51.97	11,599,538	-0.26(-0.50%)
Jun 10, 2014	52.12	52.23	52.04	52.23	15,169,101	-0.16(-0.31%)
Jun 06, 2014	52.25	52.40	52.16	52.40	15,787,525	+0.28(+0.54%)
Jun 05, 2014	51.90	52.16	51.72	52.11	14,870,454	+0.36(+0.69%)
Jun 04, 2014	51.66	51.81	51.60	51.75	14,542,039	-0.01(-0.03%)
Jun 03, 2014	51.72	51.79	51.70	51.77	12,368,782	-0.13(-0.24%)

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.