Skip to main content

MSCI EAFE ETF (NY: EFA )

78.45 +0.31 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 56.60 56.60 56.60 0 -0.45(-0.80%)
Aug 30, 2018 57.11 57.20 56.91 57.06 24,678,108 -0.55(-0.95%)
Aug 29, 2018 57.29 57.61 57.23 57.60 21,542,900 +0.31(+0.54%)
Aug 28, 2018 57.48 57.54 57.26 57.29 23,635,606 -0.05(-0.09%)
Aug 27, 2018 57.08 57.38 57.05 57.34 29,528,824 +0.76(+1.34%)
Aug 24, 2018 56.51 56.70 56.43 56.59 25,955,340 +0.33(+0.58%)
Aug 23, 2018 56.38 56.50 56.21 56.26 26,210,016 -0.40(-0.71%)
Aug 22, 2018 56.69 56.76 56.59 56.66 15,724,901 +0.22(+0.39%)
Aug 21, 2018 56.46 56.62 56.31 56.44 18,642,896 +0.34(+0.61%)
Aug 20, 2018 56.01 56.17 56.00 56.10 19,308,138 +0.30(+0.54%)
Aug 17, 2018 55.45 55.94 55.40 55.80 30,602,574 +0.33(+0.59%)
Aug 16, 2018 55.44 55.67 55.42 55.47 27,716,732 +0.39(+0.70%)
Aug 15, 2018 55.15 55.22 54.76 55.08 49,494,992 -0.81(-1.44%)
Aug 14, 2018 55.97 56.02 55.79 55.89 26,883,460 -0.01(-0.02%)
Aug 13, 2018 56.02 56.13 55.77 55.90 29,525,766 -0.20(-0.36%)
Aug 10, 2018 56.20 56.31 55.98 56.10 34,054,744 -1.14(-2.00%)
Aug 09, 2018 57.43 57.48 57.21 57.24 14,234,532 -0.17(-0.29%)
Aug 08, 2018 57.39 57.52 57.26 57.41 16,433,147 -0.05(-0.09%)
Aug 07, 2018 57.59 57.61 57.41 57.46 20,814,452 +0.45(+0.78%)
Aug 06, 2018 56.90 57.10 56.80 57.01 14,369,152 -0.24(-0.43%)
Aug 03, 2018 57.01 57.28 56.97 57.26 16,865,870 +0.03(+0.06%)
Aug 02, 2018 56.98 57.22 56.92 57.22 28,961,262 -0.38(-0.66%)
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.