Indicators

MSCI EAFE ETF (NY: EFA )

80.19 +0.61 (+0.77%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	38.38	38.42	37.96	38.02	60,307,428	-0.77(-1.98%)
Sep 27, 2012	38.59	38.93	38.47	38.79	28,882,752	+0.46(+1.20%)
Sep 26, 2012	38.41	38.46	38.18	38.33	30,891,238	-0.39(-1.01%)
Sep 25, 2012	39.09	39.27	38.72	38.72	29,620,942	-0.27(-0.69%)
Sep 24, 2012	38.82	39.08	38.78	38.99	22,542,898	-0.14(-0.36%)
Sep 21, 2012	39.36	39.39	39.11	39.13	30,085,014	+0.02(+0.06%)
Sep 20, 2012	38.86	39.13	38.75	39.11	30,286,250	-0.25(-0.64%)
Sep 19, 2012	39.26	39.44	39.13	39.36	23,965,760	+0.16(+0.42%)
Sep 18, 2012	39.14	39.29	39.06	39.19	23,271,638	-0.16(-0.42%)
Sep 17, 2012	39.52	39.60	39.26	39.36	20,702,140	-0.21(-0.53%)
Sep 14, 2012	39.59	39.87	39.51	39.56	50,439,104	+0.39(+1.00%)
Sep 13, 2012	38.55	39.35	38.43	39.17	30,184,518	+0.58(+1.52%)
Sep 12, 2012	38.66	38.68	38.45	38.59	20,534,410	+0.25(+0.65%)
Sep 11, 2012	38.07	38.45	38.07	38.34	21,490,458	+0.43(+1.14%)
Sep 10, 2012	38.06	38.16	37.85	37.91	17,886,342	-0.30(-0.79%)
Sep 07, 2012	38.06	38.31	38.03	38.21	23,989,926	+0.56(+1.50%)
Sep 06, 2012	37.03	37.74	37.03	37.65	33,032,212	+0.91(+2.49%)
Sep 05, 2012	36.83	36.89	36.67	36.73	24,198,962	-0.10(-0.27%)

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.