Skip to main content

MSCI EAFE ETF (NY: EFA )

79.86 -0.18 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 50.53 50.53 49.66 49.84 41,012,716 -0.18(-0.36%)
Jun 29, 2015 50.58 50.77 49.90 50.02 42,989,480 -1.59(-3.07%)
Jun 26, 2015 51.71 51.83 51.48 51.61 24,510,328 -0.02(-0.05%)
Jun 25, 2015 51.87 51.87 51.59 51.63 20,895,106 -0.01(-0.03%)
Jun 24, 2015 51.82 51.95 51.62 51.64 27,626,098 -0.46(-0.87%)
Jun 23, 2015 52.05 52.19 52.03 52.10 17,696,750 +0.14(+0.27%)
Jun 22, 2015 51.98 52.28 51.87 51.96 37,199,588 +0.97(+1.89%)
Jun 19, 2015 51.07 51.15 50.97 51.00 19,796,022 -0.12(-0.24%)
Jun 18, 2015 50.82 51.55 50.78 51.12 31,850,094 +0.46(+0.90%)
Jun 17, 2015 50.59 50.78 50.17 50.66 22,152,062 -0.12(-0.23%)
Jun 16, 2015 50.54 50.83 50.46 50.78 15,533,239 -0.02(-0.03%)
Jun 15, 2015 50.48 50.83 50.44 50.80 19,587,734 -0.31(-0.60%)
Jun 12, 2015 50.98 51.30 50.81 51.10 19,826,960 -0.41(-0.79%)
Jun 11, 2015 51.58 51.68 51.28 51.51 26,626,832 +0.14(+0.27%)
Jun 10, 2015 51.07 51.51 51.00 51.37 22,399,378 +1.06(+2.10%)
Jun 09, 2015 50.33 50.46 50.08 50.32 16,988,448 -0.28(-0.55%)
Jun 08, 2015 50.59 50.64 50.40 50.59 19,012,384 -0.07(-0.14%)
Jun 05, 2015 50.54 50.85 50.37 50.66 18,943,878 -0.61(-1.19%)
Jun 04, 2015 51.49 51.87 51.11 51.27 22,264,372 -0.56(-1.07%)
Jun 03, 2015 51.75 52.09 51.75 51.83 27,601,814 +0.29(+0.55%)
Jun 02, 2015 51.44 51.79 51.35 51.54 18,445,128 +0.24(+0.47%)
Jun 01, 2015 51.57 51.60 51.10 51.31 24,701,396 -0.14(-0.27%)
May 29, 2015 51.68 51.79 51.20 51.44 30,802,836 -0.50(-0.97%)
May 28, 2015 51.77 52.00 51.53 51.95 16,509,353 -0.09(-0.18%)
May 27, 2015 51.60 52.09 51.58 52.04 23,039,946 +0.50(+0.97%)
May 26, 2015 52.00 52.02 51.44 51.54 26,331,824 -0.94(-1.79%)
May 22, 2015 52.55 52.48 52.48 52.48 15,768,632 -0.34(-0.64%)
May 21, 2015 52.62 52.89 52.58 52.82 14,818,549 +0.28(+0.53%)
May 20, 2015 52.42 52.71 52.34 52.54 17,957,560 +0.10(+0.19%)
May 19, 2015 52.43 52.56 52.37 52.44 14,776,022 -0.20(-0.38%)
May 18, 2015 52.57 52.69 52.49 52.64 15,380,961 -0.18(-0.34%)
May 15, 2015 52.58 52.86 52.48 52.82 19,005,630 +0.06(+0.12%)
May 14, 2015 52.59 52.77 52.49 52.76 23,668,998 +0.63(+1.20%)
May 13, 2015 52.28 52.42 52.05 52.13 18,838,568 +0.39(+0.75%)
May 12, 2015 51.68 51.88 51.59 51.75 15,614,917 -0.03(-0.06%)
May 11, 2015 51.85 52.02 51.75 51.78 18,828,930 -0.46(-0.87%)
May 08, 2015 51.94 52.31 51.92 52.23 39,683,380 +1.18(+2.31%)
May 07, 2015 51.00 51.12 50.83 51.05 22,942,072 -0.17(-0.33%)
May 06, 2015 51.41 51.49 51.00 51.22 21,469,068 +0.13(+0.26%)
May 05, 2015 51.64 51.65 51.02 51.09 27,614,354 -0.77(-1.49%)
May 04, 2015 51.88 51.95 51.76 51.86 24,435,060 -0.05(-0.10%)
May 01, 2015 51.62 52.03 51.45 51.91 37,190,884 +0.57(+1.11%)
Apr 30, 2015 51.53 51.66 51.28 51.34 35,916,564 -0.55(-1.06%)
Apr 29, 2015 51.95 52.12 51.69 51.89 25,215,432 -0.46(-0.87%)
Apr 28, 2015 52.15 52.36 51.99 52.35 17,836,500 +0.06(+0.12%)
Apr 27, 2015 52.32 52.54 52.23 52.29 23,732,290 +0.25(+0.49%)
Apr 24, 2015 51.93 52.12 51.71 52.03 14,366,255 +0.30(+0.58%)
Apr 23, 2015 51.25 51.81 51.22 51.73 15,856,418 +0.19(+0.37%)
Apr 22, 2015 51.45 51.55 51.20 51.54 11,368,460 +0.10(+0.20%)
Apr 21, 2015 50.98 51.56 51.33 51.44 13,856,447 +0.46(+0.89%)
Apr 20, 2015 50.96 51.13 50.92 50.98 16,266,706 +0.05(+0.11%)
Apr 17, 2015 50.90 50.98 50.71 50.93 24,360,020 -0.65(-1.26%)
Apr 16, 2015 51.49 51.72 51.27 51.58 22,619,038 +0.14(+0.27%)
Apr 15, 2015 51.34 51.52 51.12 51.44 17,112,828 +0.23(+0.45%)
Apr 14, 2015 51.14 51.24 51.05 51.20 18,044,560 +0.38(+0.74%)
Apr 13, 2015 50.92 51.04 50.73 50.83 19,493,918 -0.32(-0.63%)
Apr 10, 2015 50.94 51.16 50.89 51.15 16,407,081 +0.10(+0.20%)
Apr 09, 2015 51.03 51.06 50.80 51.05 22,981,608 +0.07(+0.14%)
Apr 08, 2015 51.26 51.28 50.76 50.98 20,918,272 +0.22(+0.43%)
Apr 07, 2015 50.91 51.14 50.74 50.76 17,802,386 -0.07(-0.14%)
Apr 06, 2015 50.63 51.07 50.49 50.83 21,120,740 +0.51(+1.01%)
Apr 02, 2015 50.19 50.32 50.32 50.32 20,204,430 +0.43(+0.87%)
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.