Indicators

MSCI EAFE ETF (NY: EFA )

81.64 +0.28 (+0.34%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	34.44	34.76	34.23	34.53	33,455,300	+0.11(+0.33%)
Nov 27, 2009	33.99	34.67	33.94	34.42	23,270,648	-1.02(-2.88%)
Nov 25, 2009	35.27	35.47	35.10	35.44	24,514,500	+0.47(+1.34%)
Nov 24, 2009	35.04	35.12	34.72	34.97	37,857,596	-0.14(-0.41%)
Nov 23, 2009	35.20	35.39	35.02	35.12	27,449,540	+0.62(+1.79%)
Nov 20, 2009	34.27	34.53	34.24	34.50	24,668,850	-0.19(-0.56%)
Nov 19, 2009	34.86	34.86	34.42	34.69	34,994,416	-0.67(-1.89%)
Nov 18, 2009	35.50	35.52	35.16	35.36	19,431,882	-0.11(-0.32%)
Nov 17, 2009	35.34	35.50	35.13	35.47	24,650,060	-0.24(-0.66%)
Nov 16, 2009	35.45	35.92	35.44	35.71	29,040,960	+0.56(+1.60%)
Nov 13, 2009	34.86	35.26	34.67	35.15	33,038,590	+0.49(+1.40%)
Nov 12, 2009	35.04	35.22	34.59	34.66	29,132,442	-0.51(-1.45%)
Nov 11, 2009	35.31	35.48	35.01	35.17	23,653,390	+0.10(+0.30%)
Nov 10, 2009	34.89	35.16	34.84	35.07	31,413,102	-0.19(-0.53%)
Nov 09, 2009	34.91	35.26	34.86	35.25	28,157,958	+0.96(+2.80%)
Nov 06, 2009	33.96	34.34	33.88	34.29	20,451,862	+0.10(+0.29%)
Nov 05, 2009	34.09	34.38	33.98	34.20	21,639,596	+0.44(+1.29%)
Nov 04, 2009	33.86	34.08	33.65	33.76	39,043,120	+0.34(+1.01%)
Nov 03, 2009	32.95	33.49	32.90	33.42	31,386,686	-0.13(-0.39%)

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.