Skip to main content

MSCI EAFE ETF (NY: EFA )

78.45 +0.31 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 68.22 68.53 68.16 68.21 35,807,228 -0.30(-0.43%)
Mar 30, 2021 68.22 68.56 68.16 68.51 17,104,536 -0.09(-0.13%)
Mar 29, 2021 68.45 68.71 68.25 68.60 20,446,160 -0.27(-0.39%)
Mar 26, 2021 68.22 68.88 68.21 68.87 30,457,056 +0.88(+1.30%)
Mar 25, 2021 67.43 68.02 67.28 67.98 28,011,404 +0.50(+0.75%)
Mar 24, 2021 67.63 67.96 67.47 67.48 23,043,846 -0.34(-0.50%)
Mar 23, 2021 68.31 68.41 67.73 67.82 25,042,896 -0.95(-1.39%)
Mar 22, 2021 68.60 68.95 68.54 68.78 31,120,560 +0.06(+0.09%)
Mar 19, 2021 68.51 68.78 68.11 68.71 34,999,192 +0.19(+0.28%)
Mar 18, 2021 68.81 69.28 68.51 68.52 25,780,526 -0.63(-0.91%)
Mar 17, 2021 68.51 69.23 68.43 69.15 18,136,288 +0.40(+0.59%)
Mar 16, 2021 68.79 68.85 68.63 68.75 18,534,094 +0.12(+0.17%)
Mar 15, 2021 68.48 68.67 68.07 68.63 19,265,430 +0.05(+0.08%)
Mar 12, 2021 68.04 68.60 68.01 68.58 18,177,884 +0.17(+0.25%)
Mar 11, 2021 68.26 68.52 68.10 68.41 17,224,526 +0.36(+0.53%)
Mar 10, 2021 68.06 68.14 67.73 68.05 21,653,236 +0.29(+0.42%)
Mar 09, 2021 67.59 67.89 67.48 67.76 21,200,890 +0.90(+1.34%)
Mar 08, 2021 66.82 67.34 66.65 66.86 27,897,890 -0.23(-0.35%)
Mar 05, 2021 67.08 67.20 66.13 67.09 33,029,170 +0.43(+0.65%)
Mar 04, 2021 67.36 67.64 66.28 66.66 38,374,708 -0.64(-0.95%)
Mar 03, 2021 67.51 67.80 67.20 67.30 23,198,506 -0.41(-0.61%)
Mar 02, 2021 67.73 67.95 67.53 67.71 24,698,814 -0.07(-0.11%)
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.