Skip to main content

MSCI EAFE ETF (NY: EFA )

79.88 -0.16 (-0.20%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 42.41 42.62 42.24 42.40 42,129,872 -0.08(-0.19%)
Jun 27, 2013 42.42 42.70 42.42 42.48 23,993,112 +0.43(+1.01%)
Jun 26, 2013 42.09 42.20 41.90 42.05 37,423,872 +0.16(+0.39%)
Jun 25, 2013 41.72 41.96 41.41 41.89 33,773,996 +0.53(+1.28%)
Jun 24, 2013 41.15 41.58 40.93 41.36 33,578,048 -0.66(-1.57%)
Jun 21, 2013 42.37 42.41 41.65 42.02 42,018,452 +0.14(+0.33%)
Jun 20, 2013 42.58 42.60 41.82 41.88 55,865,736 -1.59(-3.67%)
Jun 19, 2013 44.27 44.37 43.47 43.48 45,821,928 -0.83(-1.87%)
Jun 18, 2013 44.15 44.38 44.13 44.31 18,156,994 +0.31(+0.71%)
Jun 17, 2013 44.15 44.28 43.73 43.99 24,212,634 +0.62(+1.44%)
Jun 14, 2013 43.52 43.75 43.23 43.37 23,900,690 -0.48(-1.09%)
Jun 13, 2013 43.29 43.93 43.22 43.85 27,794,752 +0.66(+1.53%)
Jun 12, 2013 43.73 43.78 43.13 43.19 19,824,782 -0.05(-0.12%)
Jun 11, 2013 43.14 43.48 43.04 43.24 22,914,596 -0.54(-1.23%)
Jun 10, 2013 43.86 43.87 43.61 43.78 20,075,270 +0.04(+0.10%)
Jun 07, 2013 43.18 43.74 43.08 43.73 26,535,662 +0.58(+1.34%)
Jun 06, 2013 42.91 43.17 42.70 43.15 33,625,140 +0.24(+0.56%)
Jun 05, 2013 43.39 43.41 42.90 42.91 39,739,792 -0.98(-2.23%)
Jun 04, 2013 44.09 44.16 43.66 43.89 23,421,188 +0.16(+0.36%)
Jun 03, 2013 43.57 43.89 43.34 43.73 41,834,292 +0.17(+0.38%)
May 31, 2013 43.89 43.99 43.54 43.57 50,394,984 -0.86(-1.94%)
May 30, 2013 44.26 44.57 44.23 44.43 37,756,016 +0.17(+0.39%)
May 29, 2013 44.30 44.36 44.04 44.26 24,955,746 -0.43(-0.96%)
May 28, 2013 44.94 45.08 44.58 44.68 27,956,608 +0.12(+0.26%)
May 24, 2013 44.36 44.58 44.23 44.57 27,516,760 -0.39(-0.87%)
May 23, 2013 44.48 44.97 44.23 44.96 37,304,224 -0.65(-1.43%)
May 22, 2013 46.08 46.52 45.47 45.61 29,939,010 -0.46(-1.01%)
May 21, 2013 45.80 46.17 45.71 46.08 21,073,384 +0.09(+0.21%)
May 20, 2013 45.75 46.01 45.74 45.98 22,222,666 +0.25(+0.56%)
May 17, 2013 45.44 45.74 45.39 45.73 17,822,136 +0.31(+0.69%)
May 16, 2013 45.50 45.65 45.32 45.42 22,983,624 -0.31(-0.68%)
May 15, 2013 45.47 45.74 45.46 45.73 22,008,138 +0.28(+0.62%)
May 13, 2013 45.42 45.47 45.30 45.44 16,416,812 -0.02(-0.05%)
May 10, 2013 45.36 45.49 45.21 45.47 21,238,390 +0.05(+0.11%)
May 09, 2013 45.62 45.66 45.23 45.42 22,574,572 -0.44(-0.96%)
May 08, 2013 45.62 45.88 45.62 45.86 24,499,054 +0.48(+1.05%)
May 07, 2013 45.37 45.44 45.23 45.38 21,681,162 +0.07(+0.16%)
May 06, 2013 45.17 45.31 45.13 45.31 10,456,479 -0.06(-0.13%)
May 03, 2013 45.19 45.42 44.79 45.36 26,419,840 +0.57(+1.28%)
May 02, 2013 44.55 44.89 44.50 44.79 25,159,418 +0.14(+0.31%)
May 01, 2013 44.97 44.97 44.56 44.65 26,341,812 -0.27(-0.60%)
Apr 30, 2013 44.85 44.96 44.76 44.92 30,694,296 +0.06(+0.13%)
Apr 29, 2013 44.50 44.92 44.49 44.86 20,297,604 +0.57(+1.28%)
Apr 26, 2013 44.21 44.34 44.24 44.30 19,179,654 +0.04(+0.08%)
Apr 25, 2013 44.25 44.46 44.21 44.26 27,685,510 +0.23(+0.53%)
Apr 24, 2013 43.89 44.15 43.84 44.03 24,938,972 +0.38(+0.86%)
Apr 23, 2013 43.40 43.68 43.04 43.65 30,472,206 +0.61(+1.42%)
Apr 22, 2013 42.86 43.11 42.64 43.04 23,301,618 +0.18(+0.42%)
Apr 19, 2013 42.80 42.88 42.67 42.86 34,092,444 +0.34(+0.80%)
Apr 18, 2013 42.73 42.75 42.38 42.52 26,489,050 -0.13(-0.31%)
Apr 17, 2013 43.04 43.06 42.44 42.65 42,372,224 -0.91(-2.08%)
Apr 16, 2013 43.44 43.56 43.22 43.56 20,235,108 +0.61(+1.42%)
Apr 15, 2013 43.42 43.44 42.92 42.95 31,299,034 -0.86(-1.97%)
Apr 12, 2013 43.72 43.83 43.53 43.81 23,133,020 -0.11(-0.25%)
Apr 11, 2013 43.86 44.12 43.79 43.92 27,390,592 +0.34(+0.79%)
Apr 10, 2013 43.33 43.67 43.33 43.58 25,088,210 +0.63(+1.48%)
Apr 09, 2013 42.78 43.09 42.61 42.94 24,000,142 +0.15(+0.36%)
Apr 08, 2013 42.57 42.79 42.53 42.79 23,602,112 +0.17(+0.39%)
Apr 05, 2013 42.22 42.63 42.18 42.62 25,039,820 -0.20(-0.47%)
Apr 04, 2013 42.59 42.86 42.49 42.82 20,578,754 +0.38(+0.90%)
Apr 03, 2013 42.83 42.89 42.41 42.44 23,378,986 -0.21(-0.49%)
Apr 02, 2013 42.67 42.86 42.59 42.65 27,075,284 +0.46(+1.10%)
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.