MSCI EAFE ETF (NY: EFA )

79.22 -0.49 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 163.70 164.09 162.63 163.15 767,400 -0.38(-0.23%)
Feb 25, 2005 162.48 163.80 162.05 163.53 767,600 +1.88(+1.16%)
Feb 24, 2005 161.59 161.86 160.70 161.65 1,156,900 +0.25(+0.15%)
Feb 23, 2005 161.14 161.62 160.66 161.40 1,057,400 +0.08(+0.05%)
Feb 22, 2005 162.05 162.50 161.10 161.32 742,600 -0.38(-0.24%)
Feb 18, 2005 161.55 161.89 161.35 161.70 602,700 +0.80(+0.50%)
Feb 17, 2005 161.07 161.63 160.75 160.90 950,900 +0.33(+0.21%)
Feb 16, 2005 161.02 161.15 160.00 160.57 2,291,300 -1.43(-0.88%)
Feb 15, 2005 161.04 162.04 161.02 162.00 719,000 +1.08(+0.67%)
Feb 14, 2005 160.85 161.25 160.00 160.92 857,600 +1.24(+0.78%)
Feb 11, 2005 158.84 159.96 158.58 159.68 1,176,300 +1.10(+0.69%)
Feb 10, 2005 158.00 158.74 157.92 158.58 432,000 +1.63(+1.04%)
Feb 09, 2005 157.35 157.63 156.92 156.95 628,300 -0.40(-0.25%)
Feb 08, 2005 156.94 157.60 156.75 157.35 648,000 +0.00(+0.00%)
Feb 07, 2005 158.04 158.22 156.79 157.35 571,200 -1.00(-0.63%)
Feb 04, 2005 157.51 158.44 157.47 158.35 800,500 +0.75(+0.48%)
Feb 03, 2005 157.40 157.70 156.72 157.60 650,300 -0.80(-0.51%)
Feb 02, 2005 158.60 158.61 158.05 158.40 881,200 +0.22(+0.14%)
Feb 01, 2005 157.15 158.40 156.95 158.18 1,106,700 +0.98(+0.62%)
Jan 31, 2005 156.50 157.30 156.50 157.20 1,236,400 +0.75(+0.48%)
Jan 28, 2005 156.59 156.63 155.55 156.45 570,700 -0.35(-0.22%)
Jan 27, 2005 156.24 157.03 155.84 156.80 601,200 +0.23(+0.15%)
Jan 26, 2005 156.49 156.95 156.21 156.57 858,600 +1.87(+1.21%)
Jan 25, 2005 154.81 155.66 154.62 154.70 570,100 +0.05(+0.03%)
Jan 24, 2005 154.84 155.49 154.65 154.65 448,600 +0.27(+0.17%)
Jan 21, 2005 154.60 155.40 154.21 154.38 418,600 +0.61(+0.40%)
Jan 20, 2005 154.39 154.50 153.40 153.77 964,500 -1.03(-0.67%)
Jan 19, 2005 156.70 157.04 154.80 154.80 745,500 -1.62(-1.04%)
Jan 18, 2005 155.55 156.65 155.00 156.42 1,210,200 +0.12(+0.08%)
Jan 14, 2005 155.94 156.55 154.40 156.30 670,400 +0.75(+0.48%)
Jan 13, 2005 156.44 156.50 155.30 155.55 551,700 -1.35(-0.86%)
Jan 12, 2005 156.59 159.94 155.99 156.90 893,800 +1.25(+0.80%)
Jan 11, 2005 156.39 156.39 155.42 155.65 736,600 -0.30(-0.19%)
Jan 10, 2005 156.45 156.65 155.75 155.95 566,200 +0.70(+0.45%)
Jan 07, 2005 157.54 157.54 155.21 155.25 825,100 -0.70(-0.45%)
Jan 06, 2005 156.30 156.55 155.59 155.95 922,900 +0.00(+0.00%)
Jan 05, 2005 156.20 157.95 155.07 155.95 1,047,900 -0.10(-0.06%)
Jan 04, 2005 158.79 158.85 155.62 156.05 994,600 -3.05(-1.92%)
Jan 03, 2005 160.19 160.50 158.80 159.10 1,757,900 -1.08(-0.67%)
Dec 31, 2004 160.00 160.38 158.90 160.18 1,215,800 +0.83(+0.52%)
Dec 30, 2004 159.64 160.18 159.33 159.35 1,548,800 +0.02(+0.01%)
Dec 29, 2004 158.41 159.65 158.40 159.33 2,128,900 -0.77(-0.48%)
Dec 28, 2004 159.48 160.25 159.31 160.10 748,700 +1.06(+0.67%)
Dec 27, 2004 158.69 159.98 158.44 159.04 643,100 +1.24(+0.79%)
Dec 23, 2004 157.69 158.00 157.40 157.80 1,281,900 -1.38(-0.87%)
Dec 22, 2004 158.94 159.29 158.66 159.18 717,400 +0.24(+0.15%)
Dec 21, 2004 158.24 158.94 157.25 158.94 1,996,700 +1.11(+0.70%)
Dec 20, 2004 158.64 159.10 156.60 157.83 973,000 +1.43(+0.91%)
Dec 17, 2004 156.44 156.65 155.92 156.40 1,313,600 -0.45(-0.29%)
Dec 16, 2004 157.25 157.65 156.16 156.85 765,800 -1.00(-0.63%)
Dec 15, 2004 157.71 158.19 157.60 157.85 634,900 +0.95(+0.61%)
Dec 14, 2004 156.49 157.25 156.17 156.90 906,500 +0.05(+0.03%)
Dec 13, 2004 155.85 157.40 154.52 156.85 885,700 +2.33(+1.51%)
Dec 10, 2004 153.70 154.80 153.65 154.52 797,200 -1.53(-0.98%)
Dec 09, 2004 154.80 156.42 153.92 156.05 545,500 -0.65(-0.41%)
Dec 08, 2004 155.80 158.10 155.29 156.70 611,300 -0.11(-0.07%)
Dec 07, 2004 158.60 159.95 156.61 156.81 825,200 -0.86(-0.55%)
Dec 06, 2004 158.09 160.60 157.53 157.67 591,900 -0.97(-0.61%)
Dec 03, 2004 157.89 158.80 157.66 158.64 1,235,800 +0.94(+0.60%)
Dec 02, 2004 158.10 158.10 156.09 157.70 595,000 -0.25(-0.16%)
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.