Skip to main content

MSCI EAFE ETF (NY: EFA )

72.83 +0.60 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 72.38 72.87 72.35 72.83 17,811,924 +0.60(+0.83%)
Jun 05, 2023 72.54 72.61 72.18 72.23 18,702,898 -0.42(-0.58%)
Jun 02, 2023 72.65 72.76 72.47 72.65 18,693,536 +0.93(+1.30%)
Jun 01, 2023 71.05 71.78 71.00 71.72 29,681,640 +1.05(+1.49%)
May 31, 2023 70.69 70.80 70.13 70.67 32,754,666 -0.74(-1.04%)
May 30, 2023 71.92 71.94 71.21 71.41 14,093,882 -0.73(-1.01%)
May 26, 2023 71.75 72.20 71.73 72.14 11,189,805 +0.70(+0.98%)
May 25, 2023 71.51 71.56 71.15 71.44 17,393,736 -0.10(-0.14%)
May 24, 2023 71.89 71.91 71.50 71.54 21,902,300 -1.06(-1.46%)
May 23, 2023 73.04 73.15 72.57 72.60 20,557,280 -1.08(-1.47%)
May 22, 2023 73.56 73.82 73.55 73.68 12,122,150 +0.02(+0.03%)
May 19, 2023 73.55 73.84 73.47 73.66 15,971,239 +0.43(+0.59%)
May 18, 2023 73.17 73.26 72.83 73.23 10,657,027 -0.11(-0.15%)
May 17, 2023 73.09 73.39 72.81 73.34 21,841,292 +0.34(+0.47%)
May 16, 2023 73.32 73.44 72.97 73.00 13,335,674 -0.70(-0.95%)
May 15, 2023 73.36 73.70 73.28 73.70 10,580,133 +0.56(+0.77%)
May 12, 2023 73.36 73.41 72.87 73.14 15,823,230 -0.13(-0.18%)
May 11, 2023 73.03 73.27 72.72 73.27 15,005,817 -0.18(-0.25%)
May 10, 2023 73.68 73.69 72.99 73.45 14,009,767 -0.15(-0.20%)
May 09, 2023 73.29 73.70 73.25 73.60 14,833,736 -0.30(-0.41%)
May 08, 2023 74.03 74.05 73.77 73.90 7,533,221 +0.02(+0.03%)
May 05, 2023 73.17 73.99 73.12 73.88 11,096,946 +1.07(+1.47%)
May 04, 2023 72.75 73.07 72.56 72.81 17,411,172 -0.15(-0.21%)
May 03, 2023 73.04 73.55 72.95 72.96 13,977,300 +0.19(+0.26%)
May 02, 2023 72.83 72.84 72.33 72.77 12,907,178 -0.74(-1.01%)
May 01, 2023 73.69 73.89 73.49 73.51 24,499,546 -0.11(-0.15%)
Apr 28, 2023 73.03 73.63 73.01 73.62 16,936,840 -0.03(-0.04%)
Apr 27, 2023 73.12 73.66 72.97 73.65 14,505,694 +0.91(+1.25%)
Apr 26, 2023 73.24 73.24 72.65 72.74 16,928,068 -0.05(-0.07%)
Apr 25, 2023 73.48 73.52 72.78 72.79 12,582,208 -1.03(-1.40%)
Apr 24, 2023 73.63 73.84 73.61 73.82 12,864,433 +0.19(+0.26%)
Apr 21, 2023 73.35 73.67 73.03 73.63 14,052,984 +0.37(+0.51%)
Apr 20, 2023 73.09 73.44 73.07 73.26 12,478,577 +0.00(+0.00%)
Apr 19, 2023 73.12 73.34 73.10 73.26 8,840,765 -0.23(-0.31%)
Apr 18, 2023 73.46 73.55 73.29 73.49 13,753,407 +0.40(+0.55%)
Apr 17, 2023 73.02 73.12 72.74 73.09 17,323,772 -0.13(-0.18%)
Apr 14, 2023 73.49 73.69 72.94 73.22 14,212,176 -0.30(-0.41%)
Apr 13, 2023 73.19 73.58 73.11 73.52 12,232,987 +0.93(+1.28%)
Apr 12, 2023 72.78 72.94 72.37 72.59 13,503,297 +0.46(+0.64%)
Apr 11, 2023 72.05 72.25 71.99 72.13 11,264,095 +0.24(+0.33%)
Apr 10, 2023 71.49 71.90 71.38 71.89 12,854,002 -0.05(-0.07%)
Apr 06, 2023 71.61 72.12 71.52 71.94 13,659,913 +0.34(+0.47%)
Apr 05, 2023 71.72 71.92 71.36 71.60 16,313,984 -0.50(-0.69%)
Apr 04, 2023 72.10 72.32 71.89 72.10 15,364,637 +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.