MSCI EAFE ETF (NY: EFA )

79.86 -0.18 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 66.79 66.99 65.84 66.20 46,091,636 -1.40(-2.07%)
Jan 28, 2021 67.34 67.98 67.28 67.60 29,151,912 +0.43(+0.64%)
Jan 27, 2021 67.48 67.88 66.92 67.17 34,167,472 -1.57(-2.29%)
Jan 26, 2021 68.74 68.82 68.49 68.74 15,500,957 +0.10(+0.15%)
Jan 25, 2021 68.20 68.65 67.80 68.64 23,782,136 -0.08(-0.12%)
Jan 22, 2021 68.46 68.84 68.43 68.72 20,618,130 -0.33(-0.48%)
Jan 21, 2021 69.04 69.11 68.62 69.05 22,428,390 +0.05(+0.08%)
Jan 20, 2021 68.63 69.01 68.50 69.00 15,767,541 +0.47(+0.68%)
Jan 19, 2021 68.56 68.60 68.25 68.53 22,047,992 +0.49(+0.73%)
Jan 15, 2021 68.23 68.37 67.64 68.04 29,914,424 -1.08(-1.56%)
Jan 14, 2021 68.78 69.27 68.77 69.12 24,721,942 +0.55(+0.80%)
Jan 13, 2021 68.55 68.73 68.42 68.57 17,037,914 -0.09(-0.13%)
Jan 12, 2021 68.29 68.70 68.10 68.66 22,868,972 +0.31(+0.45%)
Jan 11, 2021 67.99 68.55 67.97 68.35 25,359,110 -0.91(-1.31%)
Jan 08, 2021 69.12 69.25 68.54 69.25 27,635,732 +0.64(+0.93%)
Jan 07, 2021 68.45 68.71 68.38 68.61 20,540,448 +0.07(+0.11%)
Jan 06, 2021 67.95 68.88 67.87 68.54 27,805,054 +0.78(+1.15%)
Jan 05, 2021 67.29 67.93 67.23 67.76 21,595,510 +0.69(+1.04%)
Jan 04, 2021 68.03 68.06 66.80 67.07 29,200,942 +0.35(+0.52%)
Dec 31, 2020 66.72 66.72 66.72 16,563,722 -0.51(-0.76%)
Dec 30, 2020 67.50 67.67 67.19 67.23 16,563,722 +0.09(+0.14%)
Dec 29, 2020 67.49 67.54 67.05 67.14 19,182,076 +0.43(+0.64%)
Dec 28, 2020 66.87 66.89 66.62 66.71 12,184,305 +0.54(+0.82%)
Dec 24, 2020 66.12 66.24 66.02 66.17 7,931,244 +0.03(+0.04%)
Dec 23, 2020 66.00 66.24 65.94 66.14 14,847,115 +0.70(+1.08%)
Dec 22, 2020 65.47 65.54 65.24 65.44 22,258,704 -0.16(-0.25%)
Dec 21, 2020 64.83 65.76 64.63 65.60 34,432,968 -0.85(-1.28%)
Dec 18, 2020 66.76 66.77 66.35 66.45 29,927,548 -0.35(-0.52%)
Dec 17, 2020 66.91 67.01 66.74 66.80 20,375,836 +0.47(+0.70%)
Dec 16, 2020 66.18 66.41 65.98 66.34 17,077,250 +0.26(+0.39%)
Dec 15, 2020 65.68 66.13 65.58 66.08 26,327,398 +0.67(+1.02%)
Dec 14, 2020 65.81 65.90 65.37 65.41 28,974,556 +0.04(+0.06%)
Dec 11, 2020 65.17 65.38 64.98 65.37 24,083,634 -0.20(-0.30%)
Dec 10, 2020 65.13 65.71 65.13 65.57 22,933,568 +0.09(+0.14%)
Dec 09, 2020 65.79 65.79 65.06 65.48 20,261,160 +0.09(+0.14%)
Dec 08, 2020 65.01 65.43 65.01 65.39 13,722,531 +0.23(+0.35%)
Dec 07, 2020 65.23 65.41 65.01 65.16 21,572,552 -0.53(-0.81%)
Dec 04, 2020 65.52 65.71 65.49 65.70 20,930,290 +0.55(+0.85%)
Dec 03, 2020 65.26 65.45 65.03 65.15 18,221,436 +0.11(+0.17%)
Dec 02, 2020 64.71 65.10 64.67 65.04 23,037,806 +0.01(+0.01%)
Dec 01, 2020 64.61 65.08 64.57 65.03 32,970,468 +1.49(+2.35%)
Nov 30, 2020 64.72 64.78 63.48 63.53 50,952,760 -1.41(-2.18%)
Nov 27, 2020 64.65 65.00 64.64 64.95 13,072,156 +0.44(+0.69%)
Nov 25, 2020 64.20 64.67 64.08 64.50 21,216,044 -0.08(-0.13%)
Nov 24, 2020 64.22 64.65 64.15 64.58 25,836,400 +0.96(+1.51%)
Nov 23, 2020 63.94 64.01 63.41 63.62 15,833,845 -0.09(-0.14%)
Nov 20, 2020 63.51 63.80 63.44 63.71 20,506,186 +0.19(+0.30%)
Nov 19, 2020 63.07 63.57 62.96 63.52 26,552,628 +0.44(+0.70%)
Nov 18, 2020 63.51 63.71 63.08 63.08 16,578,109 -0.34(-0.53%)
Nov 17, 2020 63.25 63.60 63.09 63.42 20,509,074 -0.06(-0.10%)
Nov 16, 2020 63.46 63.52 63.13 63.48 22,405,580 +0.65(+1.04%)
Nov 13, 2020 62.27 62.86 62.24 62.83 23,847,568 +0.95(+1.54%)
Nov 12, 2020 62.27 62.46 61.73 61.88 26,584,188 -0.91(-1.46%)
Nov 11, 2020 62.71 62.83 62.53 62.79 18,340,394 +0.53(+0.84%)
Nov 10, 2020 62.25 62.60 62.08 62.27 41,044,160 +0.55(+0.90%)
Nov 09, 2020 62.82 62.84 61.69 61.71 48,146,988 +1.75(+2.92%)
Nov 06, 2020 60.06 60.22 59.86 59.96 24,269,354 +0.13(+0.21%)
Nov 05, 2020 59.78 59.94 59.48 59.84 31,498,856 +1.40(+2.40%)
Nov 04, 2020 58.05 58.93 57.82 58.43 29,249,158 +0.63(+1.10%)
Nov 03, 2020 57.43 58.01 57.36 57.80 29,231,882 +1.48(+2.62%)
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.