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

Historical Prices

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.