Skip to main content

MSCI EAFE ETF (NY: EFA )

78.50 +0.05 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 56.62 56.62 56.62 0 -0.45(-0.80%)
Aug 30, 2018 57.13 57.21 56.93 57.07 24,671,556 -0.55(-0.95%)
Aug 29, 2018 57.31 57.63 57.24 57.62 21,537,180 +0.31(+0.54%)
Aug 28, 2018 57.50 57.55 57.27 57.31 23,629,332 -0.05(-0.09%)
Aug 27, 2018 57.10 57.40 57.06 57.36 29,520,984 +0.76(+1.34%)
Aug 24, 2018 56.52 56.72 56.44 56.60 25,948,450 +0.33(+0.58%)
Aug 23, 2018 56.39 56.51 56.22 56.27 26,203,058 -0.40(-0.71%)
Aug 22, 2018 56.71 56.77 56.61 56.68 15,720,726 +0.22(+0.39%)
Aug 21, 2018 56.47 56.63 56.32 56.46 18,637,946 +0.34(+0.61%)
Aug 20, 2018 56.03 56.18 56.01 56.11 19,303,012 +0.30(+0.54%)
Aug 17, 2018 55.47 55.95 55.41 55.81 30,594,448 +0.33(+0.59%)
Aug 16, 2018 55.46 55.69 55.43 55.48 27,709,374 +0.39(+0.70%)
Aug 15, 2018 55.16 55.23 54.78 55.10 49,481,852 -0.81(-1.44%)
Aug 14, 2018 55.99 56.04 55.80 55.90 26,876,322 -0.01(-0.02%)
Aug 13, 2018 56.04 56.15 55.78 55.91 29,517,926 -0.20(-0.36%)
Aug 10, 2018 56.21 56.32 56.00 56.11 34,045,704 -1.14(-2.00%)
Aug 09, 2018 57.44 57.50 57.22 57.26 14,230,753 -0.17(-0.29%)
Aug 08, 2018 57.41 57.53 57.28 57.42 16,428,784 -0.05(-0.09%)
Aug 07, 2018 57.60 57.62 57.42 57.47 20,808,926 +0.45(+0.78%)
Aug 06, 2018 56.92 57.11 56.82 57.03 14,365,337 -0.24(-0.43%)
Aug 03, 2018 57.02 57.30 56.99 57.27 16,861,392 +0.03(+0.06%)
Aug 02, 2018 57.00 57.24 56.94 57.24 28,953,572 -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.