MSCI EAFE ETF (NY: EFA )

79.86 -0.18 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 47.25 47.77 47.24 47.46 53,034,816 -0.82(-1.70%)
Jan 30, 2014 48.25 48.36 48.04 48.28 19,675,246 +0.25(+0.51%)
Jan 29, 2014 47.95 48.29 47.90 48.04 28,405,186 -0.54(-1.12%)
Jan 28, 2014 48.39 48.63 48.37 48.58 21,251,322 +0.42(+0.87%)
Jan 27, 2014 48.41 48.45 47.87 48.16 28,796,774 -0.22(-0.46%)
Jan 24, 2014 49.02 49.02 48.39 48.39 33,869,084 -1.37(-2.74%)
Jan 23, 2014 49.91 49.93 49.55 49.75 23,710,184 -0.34(-0.67%)
Jan 22, 2014 50.08 50.12 49.96 50.09 16,972,324 +0.00(+0.00%)
Jan 21, 2014 50.14 50.16 49.86 50.09 24,329,384 +0.24(+0.48%)
Jan 17, 2014 49.98 49.85 49.85 49.85 30,190,324 -0.15(-0.30%)
Jan 16, 2014 49.94 50.00 49.77 50.00 28,374,404 -0.02(-0.04%)
Jan 15, 2014 49.81 50.05 49.76 50.02 16,603,357 +0.21(+0.42%)
Jan 14, 2014 49.56 49.85 49.41 49.81 16,442,595 +0.40(+0.80%)
Jan 13, 2014 49.63 49.75 49.33 49.42 25,570,354 -0.43(-0.87%)
Jan 10, 2014 49.62 49.88 49.57 49.85 26,370,066 +0.46(+0.92%)
Jan 09, 2014 49.46 49.46 49.10 49.40 17,594,256 -0.04(-0.08%)
Jan 08, 2014 49.49 49.52 49.32 49.43 23,527,876 -0.01(-0.03%)
Jan 07, 2014 49.37 49.50 49.34 49.45 16,183,620 +0.28(+0.56%)
Jan 06, 2014 49.28 49.33 49.13 49.17 19,751,176 -0.06(-0.12%)
Jan 03, 2014 49.26 49.39 49.15 49.23 25,825,548 +0.05(+0.11%)
Jan 02, 2014 49.42 49.45 49.05 49.18 35,166,628 -0.88(-1.77%)
Dec 31, 2013 50.02 50.06 50.06 50.06 29,088,420 +0.18(+0.37%)
Dec 30, 2013 49.80 49.93 49.75 49.88 19,337,750 +0.21(+0.42%)
Dec 27, 2013 49.81 49.82 49.63 49.67 24,907,944 +0.25(+0.51%)
Dec 26, 2013 49.37 49.46 49.36 49.42 11,405,704 +0.27(+0.55%)
Dec 24, 2013 48.93 49.15 48.92 49.15 8,990,632 +0.10(+0.20%)
Dec 23, 2013 48.87 49.07 48.80 49.05 21,131,470 +0.50(+1.03%)
Dec 20, 2013 48.43 48.63 48.41 48.55 24,696,324 +0.28(+0.57%)
Dec 19, 2013 48.12 48.36 48.07 48.28 27,671,008 +0.00(+0.00%)
Dec 18, 2013 47.93 48.39 47.38 48.28 38,675,776 +0.75(+1.57%)
Dec 17, 2013 47.61 47.63 47.40 47.53 21,583,368 -0.21(-0.43%)
Dec 16, 2013 47.72 47.88 47.69 47.74 18,026,632 +0.34(+0.72%)
Dec 13, 2013 47.41 47.46 47.23 47.40 16,511,151 -0.03(-0.06%)
Dec 12, 2013 47.55 47.60 47.31 47.43 19,081,168 -0.35(-0.73%)
Dec 11, 2013 48.23 48.24 47.75 47.77 19,129,100 -0.45(-0.94%)
Dec 10, 2013 48.20 48.30 48.08 48.22 18,895,342 -0.08(-0.17%)
Dec 09, 2013 48.27 48.39 48.24 48.31 15,242,259 -0.05(-0.11%)
Dec 06, 2013 48.18 48.38 48.09 48.36 17,526,540 +0.59(+1.24%)
Dec 05, 2013 47.88 47.99 47.70 47.77 17,728,556 -0.27(-0.57%)
Dec 04, 2013 47.74 48.08 47.73 48.04 25,128,850 -0.26(-0.54%)
Dec 03, 2013 48.39 48.48 48.15 48.30 19,974,562 -0.34(-0.70%)
Dec 02, 2013 48.83 48.91 48.63 48.64 23,902,104 -0.36(-0.74%)
Nov 29, 2013 49.21 49.25 49.00 49.00 18,876,780 +0.10(+0.20%)
Nov 27, 2013 48.96 49.04 48.85 48.91 13,068,145 +0.12(+0.24%)
Nov 26, 2013 48.69 48.83 48.64 48.79 19,754,440 +0.00(+0.00%)
Nov 25, 2013 48.90 48.91 48.73 48.79 15,998,559 -0.15(-0.30%)
Nov 22, 2013 48.79 48.99 48.76 48.93 25,221,916 +0.14(+0.29%)
Nov 21, 2013 48.65 48.80 48.57 48.79 21,579,320 +0.30(+0.63%)
Nov 20, 2013 48.88 48.98 48.37 48.49 22,445,978 -0.34(-0.70%)
Nov 19, 2013 48.84 48.97 48.74 48.83 14,412,622 -0.13(-0.26%)
Nov 18, 2013 49.24 49.27 48.89 48.96 17,270,838 +0.00(+0.00%)
Nov 15, 2013 48.85 49.06 48.79 48.96 34,171,908 +0.39(+0.81%)
Nov 14, 2013 48.34 48.62 48.30 48.56 19,601,868 +0.37(+0.78%)
Nov 12, 2013 48.22 48.32 48.06 48.19 18,101,962 -0.16(-0.34%)
Nov 11, 2013 48.26 48.36 48.20 48.35 19,203,464 +0.10(+0.21%)
Nov 08, 2013 47.86 48.26 47.85 48.25 21,457,062 +0.28(+0.59%)
Nov 07, 2013 48.54 48.58 47.91 47.97 29,226,184 -0.77(-1.58%)
Nov 06, 2013 48.74 48.86 48.64 48.74 21,841,386 +0.43(+0.88%)
Nov 05, 2013 48.23 48.39 48.08 48.31 17,745,572 -0.43(-0.87%)
Nov 04, 2013 48.59 48.74 48.49 48.74 36,011,248 +0.24(+0.49%)
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.