Skip to main content

MSCI EAFE ETF (NY: EFA )

69.90 +0.06 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 70.22 70.46 69.84 69.90 14,715,760 +0.06(+0.09%)
Sep 21, 2023 70.35 70.49 69.84 69.84 17,619,910 -1.18(-1.66%)
Sep 20, 2023 71.53 71.88 70.98 71.02 14,523,373 -0.17(-0.24%)
Sep 19, 2023 71.25 71.38 71.00 71.19 10,339,949 +0.06(+0.08%)
Sep 18, 2023 71.08 71.21 70.83 71.13 9,121,332 -0.25(-0.35%)
Sep 15, 2023 71.69 71.93 71.35 71.38 13,915,670 -0.16(-0.22%)
Sep 14, 2023 71.15 71.61 71.13 71.54 13,519,787 +0.93(+1.32%)
Sep 13, 2023 70.68 70.88 70.47 70.61 10,047,840 -0.22(-0.31%)
Sep 12, 2023 70.76 71.08 70.72 70.83 7,947,087 -0.29(-0.41%)
Sep 11, 2023 70.98 71.18 70.78 71.12 11,650,954 +0.73(+1.04%)
Sep 08, 2023 70.39 70.62 70.30 70.39 11,813,900 -0.10(-0.14%)
Sep 07, 2023 70.50 70.64 70.28 70.49 13,649,995 -0.23(-0.33%)
Sep 06, 2023 70.85 71.00 70.47 70.72 11,294,625 -0.15(-0.21%)
Sep 05, 2023 71.31 71.33 70.86 70.87 12,085,033 -0.62(-0.87%)
Sep 01, 2023 72.15 72.18 71.30 71.49 17,069,808 -0.04(-0.06%)
Aug 31, 2023 71.84 71.90 71.31 71.53 13,374,642 -0.28(-0.39%)
Aug 30, 2023 71.91 72.15 71.70 71.81 12,250,698 -0.04(-0.06%)
Aug 29, 2023 70.83 71.89 70.76 71.85 12,224,395 +0.88(+1.24%)
Aug 28, 2023 70.71 71.02 70.69 70.97 12,320,381 +0.74(+1.05%)
Aug 25, 2023 70.20 70.47 69.59 70.23 11,617,667 +0.47(+0.67%)
Aug 24, 2023 70.38 70.59 69.73 69.76 14,891,033 -0.97(-1.37%)
Aug 23, 2023 70.25 70.83 70.24 70.73 12,669,957 +0.76(+1.09%)
Aug 22, 2023 70.43 70.45 69.91 69.97 10,568,021 -0.13(-0.19%)
Aug 21, 2023 70.02 70.17 69.71 70.10 15,968,421 +0.26(+0.37%)
Aug 18, 2023 69.32 69.96 69.31 69.84 13,617,539 +0.00(+0.00%)
Aug 17, 2023 70.56 70.64 69.75 69.84 14,759,316 -0.50(-0.71%)
Aug 16, 2023 70.69 70.97 70.32 70.34 10,992,971 -0.58(-0.82%)
Aug 15, 2023 71.39 71.41 70.79 70.92 13,863,649 -0.89(-1.24%)
Aug 14, 2023 71.40 71.88 71.21 71.81 9,959,346 -0.32(-0.44%)
Aug 11, 2023 72.11 72.37 71.97 72.13 14,864,018 -0.49(-0.67%)
Aug 10, 2023 73.09 73.51 72.55 72.62 16,964,356 +0.31(+0.43%)
Aug 09, 2023 72.43 72.62 72.19 72.31 12,263,682 -0.02(-0.03%)
Aug 08, 2023 71.97 72.39 71.79 72.33 14,231,440 -0.44(-0.60%)
Aug 07, 2023 72.63 72.79 72.30 72.77 13,112,074 +0.61(+0.85%)
Aug 04, 2023 72.33 72.91 72.10 72.16 14,239,554 +0.20(+0.28%)
Aug 03, 2023 71.59 72.16 71.53 71.96 12,745,688 -0.20(-0.28%)
Aug 02, 2023 72.62 72.73 72.08 72.16 16,814,824 -1.37(-1.86%)
Aug 01, 2023 73.73 73.94 73.38 73.53 16,707,838 -0.93(-1.25%)
Jul 31, 2023 74.51 74.71 74.36 74.46 13,797,841 +0.02(+0.03%)
Jul 28, 2023 74.46 74.73 74.30 74.44 15,891,118 +0.53(+0.72%)
Jul 27, 2023 74.69 74.69 73.85 73.91 12,775,716 -0.17(-0.23%)
Jul 26, 2023 73.54 74.31 73.50 74.08 12,325,283 +0.20(+0.27%)
Jul 25, 2023 73.68 74.06 73.66 73.88 9,150,962 +0.08(+0.11%)
Jul 24, 2023 73.66 73.96 73.62 73.80 9,421,207 -0.18(-0.24%)
Jul 21, 2023 74.00 74.06 73.77 73.98 10,318,407 +0.15(+0.20%)
Jul 20, 2023 74.05 74.25 73.71 73.83 14,843,852 -0.38(-0.51%)
Jul 19, 2023 74.30 74.45 74.02 74.21 11,138,743 -0.04(-0.05%)
Jul 18, 2023 73.90 74.34 73.83 74.25 11,519,449 +0.48(+0.65%)
Jul 17, 2023 73.53 73.86 73.41 73.77 15,876,566 -0.09(-0.12%)
Jul 14, 2023 74.23 74.29 73.83 73.86 12,549,291 -0.42(-0.57%)
Jul 13, 2023 74.07 74.38 74.04 74.28 12,707,541 +1.17(+1.60%)
Jul 12, 2023 72.69 73.19 72.57 73.11 16,111,055 +1.37(+1.91%)
Jul 11, 2023 71.41 71.75 71.22 71.74 12,811,606 +0.64(+0.90%)
Jul 10, 2023 70.78 71.12 70.75 71.10 9,486,037 +0.20(+0.28%)
Jul 07, 2023 70.44 71.22 70.41 70.90 16,721,284 +0.53(+0.75%)
Jul 06, 2023 70.54 70.56 69.94 70.37 17,415,292 -1.24(-1.73%)
Jul 05, 2023 71.90 71.92 71.54 71.61 15,971,480 -0.81(-1.12%)
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.