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 30, 2022 53.14 53.84 53.08 53.19 40,570,800 -0.19(-0.36%)
Sep 29, 2022 53.19 53.41 52.64 53.38 32,614,056 -0.64(-1.18%)
Sep 28, 2022 52.72 54.16 52.56 54.02 36,978,248 +1.27(+2.41%)
Sep 27, 2022 53.36 53.65 52.44 52.74 40,797,380 -0.36(-0.68%)
Sep 26, 2022 53.35 53.84 52.82 53.10 44,951,316 -0.80(-1.48%)
Sep 23, 2022 54.40 54.46 53.47 53.90 35,759,876 -1.78(-3.19%)
Sep 22, 2022 56.06 56.17 55.41 55.68 26,748,070 -0.16(-0.29%)
Sep 21, 2022 56.53 57.02 55.79 55.84 23,878,908 -0.74(-1.31%)
Sep 20, 2022 56.76 56.88 56.25 56.58 24,672,152 -0.98(-1.70%)
Sep 19, 2022 56.70 57.60 56.69 57.56 20,660,434 +0.20(+0.35%)
Sep 16, 2022 57.21 57.57 57.04 57.36 33,606,796 -0.35(-0.61%)
Sep 15, 2022 57.80 58.30 57.61 57.71 24,411,280 -0.51(-0.88%)
Sep 14, 2022 58.21 58.47 57.88 58.22 20,063,362 +0.19(+0.33%)
Sep 13, 2022 59.00 59.33 57.98 58.03 27,919,506 -2.09(-3.47%)
Sep 12, 2022 60.04 60.38 59.97 60.12 23,523,260 +0.83(+1.39%)
Sep 09, 2022 58.93 59.35 58.90 59.30 23,856,568 +1.47(+2.55%)
Sep 08, 2022 57.14 57.90 57.04 57.82 18,527,578 +0.04(+0.07%)
Sep 07, 2022 56.83 57.80 56.81 57.79 22,417,598 +0.50(+0.88%)
Sep 06, 2022 57.70 57.82 57.08 57.28 23,021,756 -0.14(-0.25%)
Sep 02, 2022 58.30 58.72 57.24 57.42 29,731,352 -0.38(-0.66%)
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.