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 30, 2023 71.39 71.65 71.32 71.60 28,737,042 +0.87(+1.23%)
Jun 29, 2023 70.51 70.73 70.47 70.73 6,816,826 -0.10(-0.14%)
Jun 28, 2023 70.76 70.97 70.63 70.83 9,372,619 +0.05(+0.07%)
Jun 27, 2023 70.38 70.83 70.17 70.78 11,172,462 +0.61(+0.87%)
Jun 26, 2023 70.17 70.31 70.07 70.17 13,113,304 +0.09(+0.13%)
Jun 23, 2023 69.95 70.26 69.93 70.08 16,129,505 -1.11(-1.55%)
Jun 22, 2023 71.12 71.31 71.05 71.19 11,455,188 -0.44(-0.62%)
Jun 21, 2023 71.40 71.87 71.30 71.63 11,464,655 +0.11(+0.15%)
Jun 20, 2023 71.69 71.82 71.37 71.52 17,084,602 -0.96(-1.32%)
Jun 16, 2023 72.97 72.99 72.45 72.48 20,287,476 -0.16(-0.22%)
Jun 15, 2023 71.87 72.68 72.64 14,780,275 +0.95(+1.32%)
May 08, 2023 71.82 71.84 71.56 71.69 7,765,487 +0.02(+0.03%)
May 05, 2023 70.98 71.78 70.93 71.67 11,439,089 +1.04(+1.47%)
May 04, 2023 70.57 70.88 70.39 70.63 17,947,998 -0.15(-0.21%)
May 03, 2023 70.86 71.35 70.77 70.78 14,408,251 +0.18(+0.26%)
May 02, 2023 70.65 70.66 70.17 70.59 13,305,135 -0.72(-1.01%)
May 01, 2023 71.49 71.68 71.29 71.31 25,254,922 -0.11(-0.15%)
Apr 28, 2023 70.85 71.43 70.83 71.42 17,459,040 -0.03(-0.04%)
Apr 27, 2023 70.93 71.46 70.78 71.45 14,952,937 +0.88(+1.25%)
Apr 26, 2023 71.05 71.05 70.48 70.56 17,449,998 -0.05(-0.07%)
Apr 25, 2023 71.28 71.32 70.60 70.61 12,970,145 -1.00(-1.40%)
Apr 24, 2023 71.43 71.64 71.41 71.61 13,261,072 +0.18(+0.26%)
Apr 21, 2023 71.16 71.47 70.85 71.43 14,486,269 +0.36(+0.51%)
Apr 20, 2023 70.90 71.24 70.88 71.07 12,863,319 +0.00(+0.00%)
Apr 19, 2023 70.93 71.15 70.91 71.07 9,113,345 -0.22(-0.31%)
Apr 18, 2023 71.26 71.35 71.10 71.29 14,177,455 +0.39(+0.55%)
Apr 17, 2023 70.84 70.93 70.56 70.90 17,857,902 -0.13(-0.18%)
Apr 14, 2023 71.29 71.49 70.76 71.03 14,650,369 -0.29(-0.41%)
Apr 13, 2023 71.00 71.38 70.93 71.32 12,610,157 +0.90(+1.28%)
Apr 12, 2023 70.60 70.76 70.21 70.42 13,919,634 +0.45(+0.64%)
Apr 11, 2023 69.89 70.09 69.84 69.97 11,611,392 +0.23(+0.33%)
Apr 10, 2023 69.35 69.75 69.24 69.74 13,250,319 -0.05(-0.07%)
Apr 06, 2023 69.47 69.97 69.38 69.79 14,081,078 +0.33(+0.47%)
Apr 05, 2023 69.57 69.76 69.23 69.46 16,816,980 -0.49(-0.69%)
Apr 04, 2023 69.94 70.16 69.73 69.94 15,838,363 +0.01(+0.01%)
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.