Skip to main content

MSCI EAFE ETF (NY: EFA )

82.30 +0.42 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 81.84 82.38 81.83 82.30 6,915,029 +0.42(+0.51%)
Oct 10, 2024 81.77 81.91 81.43 81.88 5,794,429 -0.10(-0.12%)
Oct 09, 2024 81.52 82.05 81.46 81.98 5,370,886 +0.02(+0.02%)
Oct 08, 2024 81.90 81.97 81.69 81.96 6,339,137 -0.13(-0.16%)
Oct 07, 2024 82.30 82.41 81.79 82.09 7,365,117 -0.46(-0.56%)
Oct 04, 2024 82.13 82.56 82.05 82.55 8,536,126 +0.48(+0.58%)
Oct 03, 2024 82.12 82.28 81.77 82.07 9,936,632 -0.77(-0.93%)
Oct 02, 2024 82.86 83.03 82.45 82.84 8,331,657 -0.17(-0.20%)
Oct 01, 2024 83.66 83.69 82.57 83.01 18,430,916 -0.62(-0.74%)
Sep 30, 2024 83.96 83.97 83.18 83.63 13,424,372 -0.29(-0.35%)
Sep 27, 2024 84.27 84.56 83.80 83.92 10,690,664 -0.51(-0.60%)
Sep 26, 2024 84.19 84.53 83.85 84.43 12,874,978 +1.82(+2.20%)
Sep 25, 2024 83.21 83.23 82.58 82.61 11,868,020 -0.45(-0.54%)
Sep 24, 2024 82.82 83.12 82.61 83.06 6,855,766 +0.49(+0.59%)
Sep 23, 2024 82.39 82.66 82.34 82.57 6,997,711 +0.31(+0.38%)
Sep 20, 2024 82.59 82.61 81.97 82.26 7,892,379 -0.82(-0.99%)
Sep 19, 2024 82.96 83.23 82.47 83.08 10,019,105 +1.61(+1.98%)
Sep 18, 2024 81.81 82.46 81.29 81.47 8,452,998 -0.26(-0.32%)
Sep 17, 2024 82.09 82.14 81.45 81.73 7,324,412 -0.46(-0.56%)
Sep 16, 2024 81.88 82.23 81.69 82.19 9,869,511 +0.66(+0.81%)
Sep 13, 2024 81.45 81.83 81.39 81.53 7,340,474 +0.19(+0.23%)
Sep 12, 2024 80.61 81.37 80.39 81.34 11,685,642 +0.66(+0.82%)
Sep 11, 2024 80.27 80.71 79.38 80.68 12,999,130 +0.48(+0.60%)
Sep 10, 2024 80.31 80.31 79.58 80.20 9,742,933 -0.40(-0.50%)
Sep 09, 2024 80.41 80.90 80.39 80.60 10,634,965 +0.80(+1.00%)
Sep 06, 2024 81.12 81.33 79.67 79.80 12,344,379 -1.53(-1.88%)
Sep 05, 2024 81.41 81.56 80.97 81.33 12,147,442 +0.02(+0.02%)
Sep 04, 2024 81.07 81.69 80.98 81.31 10,324,403 -0.36(-0.44%)
Sep 03, 2024 82.56 82.66 81.47 81.67 9,886,742 -1.31(-1.58%)
Aug 30, 2024 83.11 83.25 82.59 82.98 15,627,559 +0.13(+0.16%)
Aug 29, 2024 82.93 83.28 82.71 82.85 9,112,067 +0.31(+0.38%)
Aug 28, 2024 82.74 82.91 82.20 82.54 7,883,875 -0.29(-0.35%)
Aug 27, 2024 82.65 82.97 82.54 82.83 9,597,139 +0.38(+0.46%)
Aug 26, 2024 82.56 82.72 82.36 82.45 6,719,906 -0.37(-0.45%)
Aug 23, 2024 81.99 82.87 81.89 82.82 10,779,002 +1.49(+1.83%)
Aug 22, 2024 82.11 82.14 81.28 81.33 7,290,686 -0.48(-0.59%)
Aug 21, 2024 81.58 81.97 81.40 81.81 10,653,470 +0.75(+0.93%)
Aug 20, 2024 81.17 81.36 80.91 81.06 5,177,855 -0.25(-0.31%)
Aug 19, 2024 80.81 81.40 80.80 81.31 6,740,970 +0.98(+1.22%)
Aug 16, 2024 79.98 80.40 79.96 80.33 10,287,854 +0.44(+0.55%)
Aug 15, 2024 79.64 80.05 79.56 79.89 10,364,203 +0.96(+1.22%)
Aug 14, 2024 78.79 79.00 78.64 78.93 7,127,568 +0.29(+0.37%)
Aug 13, 2024 77.89 78.70 77.85 78.64 11,927,958 +1.33(+1.72%)
Aug 12, 2024 77.33 77.53 77.06 77.31 7,988,721 -0.07(-0.09%)
Aug 09, 2024 76.87 77.39 76.72 77.38 11,022,679 +0.30(+0.39%)
Aug 08, 2024 76.55 77.16 76.20 77.08 14,824,679 +1.27(+1.68%)
Aug 07, 2024 76.85 77.09 75.77 75.81 24,592,636 +0.36(+0.48%)
Aug 06, 2024 74.71 75.90 74.61 75.45 22,307,556 +0.13(+0.17%)
Aug 05, 2024 74.23 75.83 73.91 75.32 28,088,808 -1.68(-2.18%)
Aug 02, 2024 77.17 77.36 76.38 77.00 25,136,240 -1.23(-1.57%)
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.