Indicators

MSCI EAFE ETF (NY: EFA )

80.34 +0.15 (+0.19%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	37.72	37.74	37.52	37.67	24,062,712	-0.22(-0.57%)
Apr 27, 2012	37.85	37.96	37.66	37.89	21,062,796	+0.15(+0.41%)
Apr 26, 2012	37.36	37.80	37.32	37.74	19,158,734	+0.22(+0.60%)
Apr 25, 2012	37.44	37.55	37.27	37.51	30,566,556	+0.50(+1.36%)
Apr 24, 2012	36.87	37.18	36.85	37.01	20,729,470	+0.29(+0.80%)
Apr 23, 2012	36.73	36.80	36.47	36.71	34,105,256	-0.75(-2.00%)
Apr 20, 2012	37.37	37.59	37.35	37.46	22,113,738	+0.36(+0.96%)
Apr 19, 2012	37.31	37.52	36.92	37.10	39,753,724	-0.22(-0.60%)
Apr 18, 2012	37.27	37.50	37.20	37.33	28,256,446	-0.20(-0.52%)
Apr 17, 2012	37.28	37.62	37.14	37.53	18,490,442	+0.59(+1.59%)
Apr 16, 2012	36.96	37.09	36.65	36.94	29,173,506	+0.27(+0.73%)
Apr 13, 2012	37.06	37.06	36.62	36.67	38,670,508	-0.71(-1.90%)
Apr 12, 2012	36.89	37.43	36.88	37.38	29,996,742	+0.67(+1.82%)
Apr 11, 2012	36.90	36.96	36.67	36.71	32,775,680	+0.50(+1.39%)
Apr 10, 2012	36.87	36.98	36.20	36.21	36,547,624	-0.79(-2.14%)
Apr 09, 2012	36.77	37.12	36.75	37.00	18,477,268	-0.16(-0.43%)
Apr 05, 2012	37.06	37.38	37.05	37.16	19,271,188	-0.22(-0.60%)
Apr 04, 2012	37.49	37.57	37.18	37.39	29,001,294	-0.86(-2.24%)
Apr 03, 2012	38.70	38.72	38.02	38.24	29,733,620	-0.68(-1.75%)

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.