Skip to main content

MSCI EAFE ETF (NY: EFA )

79.89 -0.15 (-0.18%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 73.03 73.31 72.83 73.14 35,995,976 -0.57(-0.77%)
Jun 29, 2021 73.83 73.88 73.61 73.70 10,089,920 +0.02(+0.03%)
Jun 28, 2021 73.90 73.96 73.58 73.69 29,428,168 -0.47(-0.64%)
Jun 25, 2021 74.17 74.22 74.02 74.16 13,393,568 +0.16(+0.21%)
Jun 24, 2021 73.84 74.04 73.80 74.00 21,390,030 +0.70(+0.96%)
Jun 23, 2021 73.69 73.74 73.19 73.30 18,414,824 -0.47(-0.64%)
Jun 22, 2021 73.55 73.95 73.38 73.77 15,250,103 +0.01(+0.01%)
Jun 21, 2021 73.13 73.80 73.02 73.76 21,815,692 +0.95(+1.31%)
Jun 18, 2021 73.00 73.19 72.72 72.81 39,640,052 -1.54(-2.07%)
Jun 17, 2021 74.38 74.54 73.99 74.34 29,934,948 -0.52(-0.69%)
Jun 16, 2021 75.39 75.47 74.61 74.86 23,410,464 -0.46(-0.62%)
Jun 15, 2021 75.30 75.36 75.17 75.33 19,120,750 +0.09(+0.12%)
Jun 14, 2021 75.04 75.25 74.99 75.23 18,422,718 +0.13(+0.17%)
Jun 11, 2021 75.02 75.16 74.82 75.10 13,874,633 +0.18(+0.24%)
Jun 10, 2021 74.80 75.06 74.72 74.93 18,175,136 +0.21(+0.28%)
Jun 09, 2021 74.90 74.95 74.65 74.72 22,087,426 -0.20(-0.27%)
Jun 08, 2021 75.03 75.11 74.80 74.92 14,451,128 -0.04(-0.05%)
Jun 07, 2021 74.89 75.00 74.79 74.96 18,299,434 +0.25(+0.33%)
Jun 04, 2021 74.58 74.77 74.46 74.71 14,578,612 +0.63(+0.85%)
Jun 03, 2021 74.06 74.17 73.86 74.08 18,571,496 -0.37(-0.49%)
Jun 02, 2021 74.34 74.56 74.24 74.45 14,825,638 +0.25(+0.33%)
Jun 01, 2021 74.55 74.57 74.11 74.20 30,090,464 +0.27(+0.36%)
May 28, 2021 73.95 74.22 73.90 73.94 23,449,420 +0.17(+0.24%)
May 27, 2021 73.74 73.90 73.54 73.76 17,722,738 +0.14(+0.19%)
May 26, 2021 73.59 73.75 73.50 73.63 13,919,073 -0.05(-0.06%)
May 25, 2021 73.88 73.95 73.55 73.67 15,675,870 +0.02(+0.02%)
May 24, 2021 73.41 73.74 73.36 73.65 13,510,886 +0.45(+0.61%)
May 21, 2021 73.34 73.37 72.96 73.20 29,245,822 +0.10(+0.14%)
May 20, 2021 72.62 73.22 72.60 73.10 23,668,956 +0.95(+1.32%)
May 19, 2021 71.89 72.44 71.54 72.15 33,225,318 -0.64(-0.88%)
May 18, 2021 73.21 73.24 72.79 72.79 18,068,062 +0.16(+0.21%)
May 17, 2021 72.35 72.65 72.29 72.64 18,259,996 -0.14(-0.19%)
May 14, 2021 72.27 72.85 72.23 72.77 20,336,056 +1.20(+1.67%)
May 13, 2021 71.06 71.73 71.04 71.58 39,584,788 +0.53(+0.75%)
May 12, 2021 71.70 72.02 70.90 71.05 35,641,940 -1.15(-1.60%)
May 11, 2021 71.83 72.36 71.73 72.20 37,852,952 -0.96(-1.31%)
May 10, 2021 73.79 73.79 73.10 73.16 18,644,840 -0.39(-0.53%)
May 07, 2021 72.86 73.59 72.78 73.55 25,506,338 +0.82(+1.13%)
May 06, 2021 72.23 72.76 72.00 72.73 23,540,830 +0.59(+0.82%)
May 05, 2021 72.03 72.29 71.77 72.13 19,667,392 +0.97(+1.36%)
May 04, 2021 71.45 71.63 70.81 71.16 31,900,520 -1.07(-1.48%)
May 03, 2021 72.03 72.32 71.87 72.23 23,375,798 +0.79(+1.10%)
Apr 30, 2021 71.91 72.03 71.19 71.45 31,650,746 -0.91(-1.25%)
Apr 29, 2021 72.57 72.61 71.91 72.35 17,941,092 +0.03(+0.04%)
Apr 28, 2021 72.09 72.50 72.02 72.33 15,620,843 +0.18(+0.25%)
Apr 27, 2021 72.02 72.20 71.93 72.14 14,881,388 -0.24(-0.33%)
Apr 26, 2021 72.35 72.47 72.26 72.38 15,362,296 +0.05(+0.08%)
Apr 23, 2021 71.85 72.47 71.83 72.33 20,343,940 +0.73(+1.02%)
Apr 22, 2021 72.00 72.06 71.48 71.59 24,792,258 -0.24(-0.33%)
Apr 21, 2021 70.96 71.86 70.95 71.83 17,071,602 +0.73(+1.03%)
Apr 20, 2021 71.57 71.65 70.94 71.10 32,327,166 -1.30(-1.79%)
Apr 19, 2021 72.60 72.65 72.20 72.40 16,622,867 -0.13(-0.18%)
Apr 16, 2021 72.28 72.55 72.17 72.53 18,649,094 +0.52(+0.72%)
Apr 15, 2021 71.86 72.03 71.79 72.01 22,387,458 +0.59(+0.83%)
Apr 14, 2021 71.39 71.67 71.35 71.41 14,298,680 +0.05(+0.08%)
Apr 13, 2021 71.05 71.38 71.00 71.36 13,897,767 +0.41(+0.58%)
Apr 12, 2021 71.05 71.11 70.84 70.95 15,009,547 -0.39(-0.55%)
Apr 09, 2021 71.06 71.39 71.06 71.34 17,853,000 +0.22(+0.31%)
Apr 08, 2021 71.04 71.23 70.90 71.12 16,947,930 +0.40(+0.57%)
Apr 07, 2021 70.59 70.82 70.53 70.72 15,687,278 +0.15(+0.21%)
Apr 06, 2021 70.48 70.68 70.40 70.57 20,766,976 -0.76(-1.06%)
Apr 05, 2021 70.88 71.39 70.76 71.33 22,236,972 +1.02(+1.46%)
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.