Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MSCI EAFE ETF
(NY:
EFA
)
79.22
-0.49 (-0.61%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2005
33.24
33.26
32.95
33.00
9,329,426
-0.01(-0.04%)
Mar 30, 2005
32.95
33.12
32.93
33.02
4,868,573
+0.27(+0.82%)
Mar 29, 2005
32.93
33.04
32.69
32.75
4,225,463
-0.34(-1.04%)
Mar 28, 2005
33.11
33.23
33.09
33.09
2,330,310
+0.00(+0.00%)
Mar 24, 2005
33.15
33.28
33.09
33.09
4,381,427
-0.01(-0.02%)
Mar 23, 2005
33.24
33.24
33.04
33.10
5,206,494
-0.73(-2.16%)
Mar 22, 2005
33.69
33.85
33.69
33.83
7,494,444
+0.12(+0.36%)
Mar 21, 2005
33.85
33.85
33.65
33.71
4,050,725
-0.23(-0.68%)
Mar 18, 2005
34.03
34.03
33.85
33.94
2,322,127
-0.07(-0.20%)
Mar 17, 2005
33.96
34.09
33.94
34.01
2,569,551
-0.04(-0.12%)
Mar 16, 2005
34.21
34.23
34.00
34.05
4,484,440
+0.04(+0.12%)
Mar 15, 2005
34.32
34.33
33.99
34.01
3,772,975
-0.21(-0.62%)
Mar 14, 2005
34.16
34.22
34.03
34.22
3,101,946
-0.11(-0.32%)
Mar 11, 2005
34.40
34.47
34.28
34.33
4,020,881
-0.01(-0.02%)
Mar 10, 2005
34.38
34.40
34.18
34.34
3,114,943
+0.11(+0.33%)
Mar 09, 2005
34.39
34.46
34.21
34.23
4,539,797
-0.16(-0.45%)
Mar 08, 2005
34.43
34.46
34.34
34.38
3,967,930
+0.09(+0.27%)
Mar 07, 2005
34.24
34.35
34.20
34.29
3,221,326
-0.15(-0.42%)
Mar 04, 2005
34.16
34.50
33.98
34.43
4,738,122
+0.59(+1.75%)
Mar 03, 2005
33.96
34.01
33.77
33.84
3,562,135
+0.02(+0.05%)
Mar 02, 2005
33.70
33.94
33.70
33.82
5,414,927
-0.26(-0.75%)
Mar 01, 2005
33.99
34.13
33.97
34.08
3,619,900
+0.19(+0.55%)
Feb 28, 2005
34.01
34.09
33.78
33.89
3,694,031
-0.08(-0.23%)
Feb 25, 2005
33.75
34.03
33.66
33.97
3,694,993
+0.39(+1.16%)
Feb 24, 2005
33.57
33.62
33.38
33.58
5,568,966
+0.05(+0.16%)
Feb 23, 2005
33.48
33.58
33.38
33.53
5,090,003
+0.02(+0.05%)
Feb 22, 2005
33.66
33.76
33.47
33.51
3,574,651
-0.08(-0.23%)
Feb 18, 2005
33.56
33.63
33.52
33.59
2,901,215
+0.17(+0.50%)
Feb 17, 2005
33.46
33.58
33.39
33.43
4,577,344
+0.07(+0.21%)
Feb 16, 2005
33.45
33.48
33.24
33.36
11,029,623
-0.30(-0.88%)
Feb 15, 2005
33.45
33.66
33.45
33.65
3,461,048
+0.22(+0.67%)
Feb 14, 2005
33.42
33.50
33.24
33.43
4,128,226
+0.26(+0.78%)
Feb 11, 2005
33.00
33.23
32.94
33.17
5,662,351
+0.23(+0.69%)
Feb 10, 2005
32.82
32.98
32.81
32.94
2,079,517
+0.34(+1.04%)
Feb 09, 2005
32.69
32.75
32.60
32.60
3,024,445
-0.08(-0.25%)
Feb 08, 2005
32.60
32.74
32.56
32.69
3,119,275
+0.00(+0.00%)
Feb 07, 2005
32.83
32.87
32.57
32.69
2,749,583
-0.21(-0.63%)
Feb 04, 2005
32.72
32.91
32.71
32.90
3,853,364
+0.16(+0.48%)
Feb 03, 2005
32.70
32.76
32.56
32.74
3,130,347
-0.17(-0.51%)
Feb 02, 2005
32.95
32.95
32.83
32.91
4,241,829
+0.05(+0.14%)
Feb 01, 2005
32.65
32.91
32.60
32.86
5,327,318
+0.20(+0.62%)
Jan 31, 2005
32.51
32.68
32.51
32.66
5,951,654
+0.16(+0.48%)
Jan 28, 2005
32.53
32.54
32.31
32.50
2,747,176
-0.07(-0.22%)
Jan 27, 2005
32.46
32.62
32.37
32.57
2,893,994
+0.05(+0.15%)
Jan 26, 2005
32.51
32.60
32.45
32.53
4,133,040
+0.39(+1.21%)
Jan 25, 2005
32.16
32.34
32.12
32.14
2,744,288
+0.01(+0.03%)
Jan 24, 2005
32.17
32.30
32.13
32.13
2,159,424
+0.06(+0.17%)
Jan 21, 2005
32.12
32.28
32.04
32.07
2,015,013
+0.13(+0.40%)
Jan 20, 2005
32.07
32.10
31.87
31.94
4,642,810
-0.21(-0.67%)
Jan 19, 2005
32.55
32.62
32.16
32.16
3,588,611
-0.34(-1.04%)
Jan 18, 2005
32.31
32.54
32.20
32.49
5,825,536
+0.02(+0.08%)
Jan 14, 2005
32.40
32.52
32.08
32.47
3,227,102
+0.16(+0.48%)
Jan 13, 2005
32.50
32.51
32.26
32.31
2,655,716
-0.28(-0.86%)
Jan 12, 2005
32.53
33.23
32.41
32.59
4,302,482
+0.26(+0.80%)
Jan 11, 2005
32.49
32.49
32.29
32.33
3,545,769
-0.06(-0.19%)
Jan 10, 2005
32.50
32.54
32.36
32.40
2,725,515
+0.15(+0.45%)
Jan 07, 2005
32.73
32.73
32.24
32.25
3,971,781
-0.15(-0.45%)
Jan 06, 2005
32.47
32.52
32.32
32.40
4,442,561
+0.00(+0.00%)
Jan 05, 2005
32.45
32.81
32.21
32.40
5,044,273
-0.02(-0.06%)
Jan 04, 2005
32.99
33.00
32.33
32.42
4,787,703
-0.63(-1.92%)
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
.