Skip to main content

MSCI EAFE ETF (NY: EFA )

79.86 -0.18 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 35.67 35.85 35.60 35.83 43,508,676 +1.25(+3.61%)
Jun 28, 2012 34.51 34.61 34.12 34.58 31,759,668 +0.07(+0.21%)
Jun 27, 2012 34.31 34.58 34.23 34.51 27,505,734 +0.33(+0.95%)
Jun 26, 2012 34.15 34.28 33.90 34.19 37,096,152 +0.22(+0.64%)
Jun 25, 2012 34.16 34.18 33.89 33.97 45,189,740 -0.77(-2.23%)
Jun 22, 2012 34.79 34.84 34.52 34.74 22,988,976 +0.30(+0.86%)
Jun 21, 2012 35.31 35.38 34.42 34.44 35,890,836 -0.93(-2.63%)
Jun 20, 2012 35.34 35.63 35.08 35.37 39,928,124 +0.20(+0.58%)
Jun 19, 2012 34.95 35.40 34.91 35.17 32,964,558 +0.57(+1.66%)
Jun 18, 2012 34.51 34.69 34.42 34.60 27,283,636 -0.10(-0.28%)
Jun 15, 2012 34.41 34.74 34.34 34.69 28,629,440 +0.48(+1.40%)
Jun 14, 2012 33.94 34.34 33.85 34.21 20,931,126 +0.26(+0.76%)
Jun 13, 2012 33.97 34.29 33.87 33.95 23,117,534 -0.28(-0.81%)
Jun 12, 2012 33.99 34.25 33.71 34.23 22,904,994 +0.56(+1.67%)
Jun 11, 2012 34.36 34.37 33.64 33.67 27,531,016 -0.33(-0.97%)
Jun 08, 2012 33.60 34.04 33.50 34.00 20,601,966 -0.11(-0.33%)
Jun 07, 2012 34.53 34.55 34.04 34.11 26,507,492 +0.05(+0.14%)
Jun 06, 2012 33.40 34.08 33.37 34.06 28,347,084 +0.93(+2.80%)
Jun 05, 2012 32.88 33.17 32.85 33.13 28,661,300 +0.23(+0.71%)
Jun 04, 2012 32.93 33.04 32.66 32.90 27,928,114 +0.27(+0.84%)
Jun 01, 2012 32.89 33.04 32.62 32.63 48,932,600 -0.85(-2.53%)
May 31, 2012 33.48 33.59 33.10 33.47 59,407,164 +0.14(+0.42%)
May 30, 2012 33.62 33.63 33.30 33.33 27,607,566 -0.81(-2.36%)
May 29, 2012 34.13 34.30 33.86 34.14 31,448,974 +0.43(+1.27%)
May 25, 2012 33.66 33.89 33.66 33.71 19,114,404 -0.12(-0.35%)
May 24, 2012 34.01 34.10 33.63 33.83 38,964,024 -0.22(-0.66%)
May 23, 2012 33.94 34.06 33.47 34.06 60,318,240 -0.28(-0.82%)
May 22, 2012 34.48 34.75 34.19 34.34 24,204,298 -0.13(-0.37%)
May 21, 2012 33.99 34.48 33.91 34.46 31,827,984 +0.74(+2.20%)
May 18, 2012 34.12 34.13 33.42 33.72 30,547,232 -0.25(-0.72%)
May 17, 2012 34.34 34.39 33.96 33.97 37,774,784 -0.42(-1.22%)
May 16, 2012 34.74 34.92 34.36 34.39 34,218,352 -0.34(-0.99%)
May 15, 2012 34.97 35.15 34.69 34.73 25,698,494 -0.44(-1.26%)
May 14, 2012 35.30 35.45 35.17 35.17 31,567,572 -0.69(-1.92%)
May 11, 2012 35.66 36.17 35.66 35.86 20,678,322 -0.22(-0.62%)
May 10, 2012 36.27 36.32 36.03 36.08 21,842,276 +0.17(+0.47%)
May 09, 2012 35.63 36.11 35.47 35.91 44,364,616 -0.42(-1.16%)
May 08, 2012 36.47 36.50 35.95 36.33 30,052,122 -0.57(-1.54%)
May 07, 2012 36.64 36.94 36.61 36.90 31,221,362 +0.27(+0.73%)
May 04, 2012 37.01 37.06 36.60 36.64 28,573,006 -0.57(-1.53%)
May 03, 2012 37.46 37.52 37.13 37.20 20,346,048 -0.33(-0.88%)
May 02, 2012 37.36 37.59 37.22 37.53 22,672,158 -0.29(-0.78%)
May 01, 2012 37.59 38.00 37.55 37.83 22,025,270 +0.15(+0.41%)
Apr 30, 2012 37.72 37.74 37.52 37.67 24,062,712 -0.22(-0.57%)
Apr 27, 2012 37.85 37.96 37.66 37.89 21,062,796 +0.15(+0.41%)
Apr 26, 2012 37.36 37.80 37.32 37.74 19,158,734 +0.22(+0.60%)
Apr 25, 2012 37.44 37.55 37.27 37.51 30,566,556 +0.50(+1.36%)
Apr 24, 2012 36.87 37.18 36.85 37.01 20,729,470 +0.29(+0.80%)
Apr 23, 2012 36.73 36.80 36.47 36.71 34,105,256 -0.75(-2.00%)
Apr 20, 2012 37.37 37.59 37.35 37.46 22,113,738 +0.36(+0.96%)
Apr 19, 2012 37.31 37.52 36.92 37.10 39,753,724 -0.22(-0.60%)
Apr 18, 2012 37.27 37.50 37.20 37.33 28,256,446 -0.20(-0.52%)
Apr 17, 2012 37.28 37.62 37.14 37.53 18,490,442 +0.59(+1.59%)
Apr 16, 2012 36.96 37.09 36.65 36.94 29,173,506 +0.27(+0.73%)
Apr 13, 2012 37.06 37.06 36.62 36.67 38,670,508 -0.71(-1.90%)
Apr 12, 2012 36.89 37.43 36.88 37.38 29,996,742 +0.67(+1.82%)
Apr 11, 2012 36.90 36.96 36.67 36.71 32,775,680 +0.50(+1.39%)
Apr 10, 2012 36.87 36.98 36.20 36.21 36,547,624 -0.79(-2.14%)
Apr 09, 2012 36.77 37.12 36.75 37.00 18,477,268 -0.16(-0.43%)
Apr 05, 2012 37.06 37.38 37.05 37.16 19,271,188 -0.22(-0.60%)
Apr 04, 2012 37.49 37.57 37.18 37.39 29,001,294 -0.86(-2.24%)
Apr 03, 2012 38.70 38.72 38.02 38.24 29,733,620 -0.68(-1.75%)
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.