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 (%)
Jun 30, 2015 49.66 49.67 48.81 48.99 41,728,396 -0.18(-0.36%)
Jun 29, 2015 49.71 49.90 49.04 49.16 43,739,656 -1.56(-3.07%)
Jun 26, 2015 50.82 50.94 50.60 50.72 24,938,038 -0.02(-0.05%)
Jun 25, 2015 50.98 50.98 50.71 50.74 21,259,730 -0.01(-0.03%)
Jun 24, 2015 50.93 51.06 50.74 50.76 28,108,176 -0.45(-0.87%)
Jun 23, 2015 51.15 51.29 51.14 51.21 18,005,560 +0.14(+0.27%)
Jun 22, 2015 51.09 51.38 50.98 51.07 37,848,724 +0.95(+1.89%)
Jun 19, 2015 50.20 50.27 50.09 50.12 20,141,464 -0.12(-0.24%)
Jun 18, 2015 49.95 50.67 49.91 50.24 32,405,882 +0.45(+0.90%)
Jun 17, 2015 49.73 49.91 49.31 49.80 22,538,618 -0.11(-0.23%)
Jun 16, 2015 49.67 49.95 49.59 49.91 15,804,296 -0.02(-0.03%)
Jun 15, 2015 49.61 49.96 49.58 49.92 19,929,542 -0.30(-0.60%)
Jun 12, 2015 50.11 50.42 49.94 50.23 20,172,944 -0.40(-0.79%)
Jun 11, 2015 50.69 50.80 50.40 50.63 27,091,474 +0.14(+0.27%)
Jun 10, 2015 50.19 50.63 50.13 50.49 22,790,250 +1.04(+2.10%)
Jun 09, 2015 49.47 49.59 49.22 49.45 17,284,898 -0.27(-0.55%)
Jun 08, 2015 49.72 49.77 49.54 49.73 19,344,152 -0.07(-0.14%)
Jun 05, 2015 49.67 49.98 49.50 49.80 19,274,450 -0.60(-1.19%)
Jun 04, 2015 50.61 50.98 50.24 50.39 22,652,888 -0.55(-1.07%)
Jun 03, 2015 50.86 51.20 50.86 50.94 28,083,470 +0.28(+0.55%)
Jun 02, 2015 50.56 50.90 50.47 50.66 18,766,998 +0.24(+0.47%)
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.