Skip to main content

MSCI EAFE ETF (NY: EFA )

79.86 -0.18 (-0.22%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 40.70 40.78 40.48 40.77 9,475,373 +0.51(+1.25%)
Jun 29, 2006 39.16 40.30 39.16 40.26 12,416,538 +1.43(+3.69%)
Jun 28, 2006 38.71 38.87 38.53 38.83 7,944,319 +0.44(+1.14%)
Jun 27, 2006 39.08 39.09 38.37 38.39 6,611,363 -0.72(-1.85%)
Jun 26, 2006 38.95 39.13 38.80 39.11 3,277,049 +0.31(+0.79%)
Jun 23, 2006 38.70 39.04 38.64 38.81 4,023,248 -0.11(-0.29%)
Jun 22, 2006 39.05 39.68 38.76 38.92 7,491,659 -0.21(-0.53%)
Jun 21, 2006 38.65 39.32 38.63 39.13 5,034,434 +0.50(+1.29%)
Jun 20, 2006 38.56 38.84 38.40 38.63 6,341,404 +0.23(+0.60%)
Jun 19, 2006 38.77 38.90 38.31 38.40 6,991,841 -0.19(-0.50%)
Jun 16, 2006 38.74 38.80 38.49 38.59 7,395,898 -0.31(-0.80%)
Jun 15, 2006 38.35 39.02 38.25 38.90 10,194,784 +1.30(+3.45%)
Jun 14, 2006 37.66 37.86 37.31 37.61 8,874,501 +0.45(+1.21%)
Jun 13, 2006 37.59 37.87 37.03 37.16 9,836,122 -1.11(-2.90%)
Jun 12, 2006 38.84 38.95 38.22 38.27 4,851,092 -0.33(-0.86%)
Jun 09, 2006 38.99 39.10 38.55 38.60 7,958,916 -0.04(-0.11%)
Jun 08, 2006 38.68 38.75 38.09 38.64 19,534,136 -0.87(-2.21%)
Jun 07, 2006 39.87 40.15 39.51 39.51 6,243,397 -0.55(-1.37%)
Jun 06, 2006 40.24 40.28 39.71 40.06 7,369,432 -0.49(-1.21%)
Jun 05, 2006 41.30 41.31 40.48 40.55 5,693,854 -0.90(-2.17%)
Jun 02, 2006 41.55 41.63 41.18 41.45 6,861,754 +0.40(+0.97%)
Jun 01, 2006 40.37 41.05 40.19 41.05 6,594,521 +0.26(+0.64%)
May 31, 2006 40.73 40.87 40.50 40.79 9,097,622 +0.30(+0.74%)
May 30, 2006 40.83 40.97 40.40 40.49 4,704,804 -0.62(-1.52%)
May 26, 2006 41.12 41.16 40.74 41.12 9,122,485 +0.33(+0.81%)
May 25, 2006 40.50 40.78 40.34 40.78 8,347,414 +0.54(+1.35%)
May 24, 2006 40.31 40.38 39.74 40.24 7,080,224 -0.02(-0.06%)
May 23, 2006 40.60 41.02 40.27 40.27 8,153,967 +0.01(+0.03%)
May 22, 2006 40.12 40.47 39.86 40.25 9,183,599 -0.90(-2.20%)
May 19, 2006 40.93 41.20 40.67 41.16 5,955,633 +0.21(+0.50%)
May 18, 2006 41.30 41.59 40.85 40.95 8,365,539 -0.12(-0.30%)
May 17, 2006 42.15 42.24 40.91 41.08 8,015,217 -1.35(-3.19%)
May 16, 2006 42.57 42.62 42.19 42.43 4,310,852 -0.06(-0.15%)
May 15, 2006 42.31 42.64 42.16 42.49 9,539,214 -0.37(-0.86%)
May 12, 2006 43.28 43.40 42.77 42.86 9,520,287 -0.56(-1.29%)
May 11, 2006 43.85 43.89 43.30 43.42 10,506,289 -0.44(-1.01%)
May 10, 2006 43.86 44.05 43.73 43.86 6,544,635 -0.14(-0.31%)
May 09, 2006 43.84 44.04 43.78 44.00 6,010,651 +0.26(+0.60%)
May 08, 2006 43.89 43.89 43.65 43.74 5,314,819 -0.04(-0.09%)
May 05, 2006 43.42 43.79 43.14 43.78 5,461,108 +0.66(+1.53%)
May 04, 2006 42.79 43.17 42.74 43.12 4,805,858 +0.33(+0.77%)
May 03, 2006 42.88 42.90 40.99 42.79 7,371,517 -0.26(-0.59%)
May 02, 2006 42.90 43.04 42.82 43.04 9,698,656 +0.65(+1.53%)
May 01, 2006 42.83 42.88 42.34 42.39 5,416,836 -0.02(-0.04%)
Apr 28, 2006 42.30 42.56 42.27 42.41 6,247,086 +0.01(+0.01%)
Apr 27, 2006 41.91 42.58 41.86 42.41 4,974,603 +0.07(+0.18%)
Apr 26, 2006 42.24 42.37 42.17 42.33 7,395,257 +0.26(+0.62%)
Apr 25, 2006 42.21 42.30 41.91 42.07 6,558,590 -0.02(-0.06%)
Apr 24, 2006 42.01 42.17 41.86 42.09 2,840,751 +0.04(+0.10%)
Apr 21, 2006 42.05 42.17 41.84 42.05 3,953,151 +0.28(+0.67%)
Apr 20, 2006 41.76 41.89 41.65 41.77 10,218,524 -0.19(-0.45%)
Apr 19, 2006 41.47 41.98 41.45 41.96 6,020,756 +0.29(+0.69%)
Apr 18, 2006 41.19 41.68 40.93 41.67 7,208,707 +0.84(+2.05%)
Apr 17, 2006 40.88 41.00 40.72 40.83 3,704,365 +0.19(+0.46%)
Apr 13, 2006 40.54 40.70 40.45 40.65 6,376,051 +0.11(+0.26%)
Apr 12, 2006 40.57 40.72 40.44 40.54 11,115,182 -0.20(-0.49%)
Apr 11, 2006 41.05 41.08 40.62 40.74 9,503,284 -0.27(-0.67%)
Apr 10, 2006 41.05 41.12 40.92 41.02 5,168,371 +0.07(+0.18%)
Apr 07, 2006 41.41 41.93 40.84 40.94 7,269,340 -0.47(-1.14%)
Apr 06, 2006 41.43 41.58 41.24 41.41 4,501,572 +0.04(+0.09%)
Apr 05, 2006 41.25 41.51 41.18 41.38 5,799,560 +0.14(+0.33%)
Apr 04, 2006 41.10 41.25 40.98 41.24 5,711,338 +0.40(+0.98%)
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.