Indicators

MSCI EAFE ETF (NY: EFA )

80.34 +0.15 (+0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	28.90	28.91	28.70	28.75	1,851,701	-0.17(-0.60%)
May 27, 2004	28.86	28.98	28.76	28.93	2,130,323	+0.54(+1.90%)
May 26, 2004	28.44	28.49	28.30	28.39	1,844,964	-0.05(-0.18%)
May 25, 2004	28.02	28.54	27.99	28.44	2,375,259	+0.42(+1.49%)
May 24, 2004	28.12	28.16	27.85	28.02	2,803,537	+0.18(+0.64%)
May 21, 2004	28.16	28.16	27.80	27.84	2,615,384	+0.20(+0.74%)
May 20, 2004	27.60	27.77	27.47	27.64	2,226,084	+0.04(+0.13%)
May 19, 2004	27.93	28.03	27.60	27.60	4,189,907	+0.27(+0.99%)
May 18, 2004	27.29	27.35	27.20	27.33	1,054,334	+0.29(+1.06%)
May 17, 2004	26.98	27.15	26.98	27.05	1,668,360	-0.30(-1.09%)
May 14, 2004	27.40	27.43	27.22	27.35	1,559,125	-0.02(-0.08%)
May 13, 2004	27.40	27.56	27.26	27.37	1,906,559	-0.29(-1.05%)
May 12, 2004	27.72	27.72	27.19	27.66	4,291,924	+0.18(+0.64%)
May 11, 2004	27.33	27.53	27.31	27.48	2,406,538	+0.20(+0.72%)
May 10, 2004	27.58	27.58	27.10	27.29	8,427,937	-0.72(-2.56%)
May 07, 2004	28.48	28.52	28.00	28.00	5,371,763	-0.78(-2.71%)
May 06, 2004	28.99	28.99	28.65	28.78	2,805,462	-0.62(-2.12%)
May 05, 2004	29.27	29.47	29.24	29.41	2,739,536	+0.32(+1.10%)
May 04, 2004	29.08	29.21	28.91	29.08	3,184,657	+0.37(+1.27%)

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.