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 (%)
Jan 31, 2012	36.74	36.74	36.32	36.54	37,607,160	+0.19(+0.52%)
Jan 30, 2012	36.20	36.43	36.14	36.35	30,151,454	-0.43(-1.18%)
Jan 27, 2012	36.61	36.88	36.61	36.79	32,628,136	+0.06(+0.17%)
Jan 26, 2012	37.06	37.13	36.65	36.73	28,930,168	+0.01(+0.04%)
Jan 25, 2012	36.17	36.80	36.01	36.71	34,951,932	+0.38(+1.04%)
Jan 24, 2012	36.15	36.40	36.03	36.33	26,075,840	-0.20(-0.56%)
Jan 23, 2012	36.46	36.69	36.40	36.54	26,436,396	+0.14(+0.39%)
Jan 20, 2012	36.16	36.40	36.12	36.40	34,132,028	+0.19(+0.52%)
Jan 19, 2012	36.02	36.58	35.87	36.21	24,621,398	+0.44(+1.23%)
Jan 18, 2012	35.39	35.79	35.35	35.77	22,827,150	+0.59(+1.68%)
Jan 17, 2012	35.22	35.39	35.14	35.17	28,415,236	+0.41(+1.18%)
Jan 13, 2012	34.74	34.79	34.38	34.76	24,475,246	-0.38(-1.08%)
Jan 12, 2012	35.14	35.22	34.88	35.14	19,652,676	+0.15(+0.42%)
Jan 11, 2012	34.83	35.02	34.69	35.00	19,079,086	-0.11(-0.32%)
Jan 10, 2012	35.17	35.20	35.02	35.11	19,132,728	+0.53(+1.52%)
Jan 09, 2012	34.66	34.66	34.34	34.58	18,199,796	+0.13(+0.39%)
Jan 06, 2012	34.80	34.82	34.39	34.45	40,669,548	-0.48(-1.36%)
Jan 05, 2012	34.87	34.97	34.67	34.93	23,334,536	-0.53(-1.48%)

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.