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 (%)
Sep 28, 2018 57.10 57.38 57.03 57.15 44,412,208 -0.47(-0.82%)
Sep 27, 2018 57.63 57.88 57.56 57.62 25,644,430 -0.12(-0.20%)
Sep 26, 2018 57.69 58.11 57.68 57.74 32,002,984 +0.03(+0.04%)
Sep 25, 2018 57.87 57.91 57.69 57.71 23,345,654 +0.29(+0.50%)
Sep 24, 2018 57.69 57.71 57.43 57.43 24,249,386 -0.26(-0.45%)
Sep 21, 2018 57.64 57.77 57.59 57.69 22,608,344 +0.03(+0.04%)
Sep 20, 2018 57.55 57.73 57.40 57.66 29,296,862 +0.71(+1.24%)
Sep 19, 2018 56.81 57.04 56.81 56.96 18,238,548 +0.20(+0.36%)
Sep 18, 2018 56.58 56.84 56.57 56.75 24,667,210 +0.59(+1.05%)
Sep 17, 2018 56.39 56.49 56.16 56.17 16,274,165 +0.05(+0.09%)
Sep 14, 2018 56.20 56.27 55.98 56.11 25,040,222 +0.08(+0.15%)
Sep 13, 2018 56.16 56.21 55.89 56.03 30,943,810 +0.41(+0.74%)
Sep 12, 2018 55.44 55.75 55.40 55.62 23,047,588 +0.24(+0.43%)
Sep 11, 2018 55.06 55.40 54.97 55.38 21,001,498 +0.05(+0.09%)
Sep 10, 2018 55.43 55.47 55.27 55.33 18,614,992 +0.34(+0.61%)
Sep 07, 2018 54.91 55.16 54.84 55.00 27,350,630 -0.45(-0.80%)
Sep 06, 2018 55.53 55.66 55.18 55.44 30,406,434 -0.17(-0.30%)
Sep 05, 2018 55.76 55.83 55.44 55.61 31,944,600 -0.51(-0.91%)
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.