Skip to main content

MSCI EAFE ETF (NY: EFA )

77.83 -0.87 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 46.94 47.12 46.90 47.00 14,119,560 +0.26(+0.56%)
May 29, 2008 46.49 46.91 46.45 46.74 16,000,591 -0.10(-0.22%)
May 28, 2008 46.79 46.87 46.48 46.84 12,576,219 -0.01(-0.01%)
May 27, 2008 46.65 46.86 46.51 46.85 12,445,397 -0.09(-0.20%)
May 26, 2008 47.38 47.39 46.87 46.94 0 +0.00(+0.00%)
May 23, 2008 47.38 47.39 46.87 46.94 11,577,514 -0.54(-1.14%)
May 22, 2008 47.46 47.63 47.33 47.48 14,968,548 +0.55(+1.16%)
May 21, 2008 47.53 47.60 46.89 46.94 22,041,030 -0.54(-1.14%)
May 20, 2008 47.77 47.80 47.41 47.47 18,263,798 -0.44(-0.92%)
May 19, 2008 48.14 48.27 47.84 47.92 12,067,369 -0.20(-0.41%)
May 16, 2008 47.79 48.12 47.67 48.11 13,568,918 +0.51(+1.08%)
May 15, 2008 47.16 47.63 47.08 47.60 10,455,799 +0.80(+1.70%)
May 14, 2008 46.92 47.16 46.80 46.80 11,809,771 +0.00(+0.00%)
May 13, 2008 46.82 46.86 46.60 46.80 13,627,190 -0.16(-0.34%)
May 12, 2008 46.66 47.04 46.59 46.96 10,270,608 +0.47(+1.00%)
May 09, 2008 46.40 46.66 46.34 46.49 5,116,327 -0.37(-0.80%)
May 08, 2008 46.83 47.04 46.71 46.87 11,377,259 +0.40(+0.87%)
May 07, 2008 46.99 47.10 46.40 46.46 15,241,767 -0.83(-1.75%)
May 06, 2008 46.78 47.35 46.73 47.29 13,575,562 +0.35(+0.74%)
May 05, 2008 47.00 47.05 46.83 46.94 12,517,489 +0.08(+0.17%)
May 02, 2008 47.06 47.12 46.62 46.86 25,091,630 +0.13(+0.28%)
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.