Skip to main content

MSCI EAFE ETF (NY: EFA )

78.45 +0.31 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 45.27 45.28 45.05 45.12 30,048,666 -0.05(-0.11%)
Nov 29, 2016 44.92 45.27 44.87 45.17 18,526,236 +0.29(+0.64%)
Nov 28, 2016 44.99 45.04 44.86 44.88 17,126,968 -0.24(-0.53%)
Nov 25, 2016 45.15 45.15 45.06 45.12 9,870,981 +0.14(+0.30%)
Nov 23, 2016 44.99 44.99 44.99 0 -0.16(-0.35%)
Nov 22, 2016 45.14 45.17 44.95 45.15 22,486,752 +0.11(+0.25%)
Nov 21, 2016 44.83 45.06 44.82 45.03 23,289,730 +0.38(+0.85%)
Nov 18, 2016 44.74 44.80 44.58 44.65 21,455,674 -0.49(-1.09%)
Nov 17, 2016 45.03 45.20 44.98 45.15 23,232,868 +0.34(+0.76%)
Nov 16, 2016 44.84 44.98 44.77 44.80 28,017,918 -0.48(-1.05%)
Nov 15, 2016 44.96 45.30 44.92 45.28 19,271,308 +0.20(+0.44%)
Nov 14, 2016 44.99 45.09 44.88 45.08 25,991,130 -0.25(-0.54%)
Nov 11, 2016 45.40 45.45 45.08 45.33 23,196,020 -0.28(-0.61%)
Nov 10, 2016 45.71 45.82 45.23 45.61 47,049,820 -0.13(-0.28%)
Nov 09, 2016 45.34 45.92 45.30 45.73 34,202,452 +0.04(+0.09%)
Nov 08, 2016 45.43 45.82 45.39 45.69 21,904,496 +0.13(+0.28%)
Nov 07, 2016 45.51 45.59 45.41 45.57 26,913,330 +0.62(+1.38%)
Nov 04, 2016 45.08 45.22 44.93 44.95 21,929,494 -0.44(-0.96%)
Nov 03, 2016 45.59 45.62 45.32 45.38 16,310,328 -0.05(-0.10%)
Nov 02, 2016 45.71 45.77 45.37 45.43 22,074,452 -0.31(-0.68%)
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.