MSCI EAFE ETF (NY: EFA )

83.08 +1.61 (+1.98%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 46.73 46.90 46.43 46.45 51,759,104 -0.74(-1.58%)
Jan 29, 2015 46.96 47.23 46.79 47.19 41,132,008 +0.64(+1.37%)
Jan 28, 2015 47.28 47.33 46.53 46.56 26,403,614 -0.71(-1.49%)
Jan 27, 2015 47.09 47.36 47.00 47.26 26,444,698 +0.07(+0.14%)
Jan 26, 2015 46.93 47.30 46.81 47.19 24,334,632 +0.64(+1.37%)
Jan 23, 2015 46.74 46.87 46.54 46.56 25,695,268 -0.27(-0.57%)
Jan 22, 2015 46.51 46.94 46.41 46.82 20,574,478 +0.17(+0.37%)
Jan 21, 2015 46.27 46.66 46.20 46.65 35,400,028 +0.36(+0.79%)
Jan 20, 2015 46.49 46.52 46.10 46.28 25,193,412 +0.16(+0.35%)
Jan 16, 2015 45.58 46.12 46.12 46.12 39,112,244 +0.59(+1.30%)
Jan 15, 2015 45.79 45.83 45.42 45.53 28,844,524 +0.29(+0.64%)
Jan 14, 2015 45.15 45.33 44.93 45.24 21,156,304 -0.13(-0.28%)
Jan 13, 2015 45.71 45.82 45.05 45.37 20,292,158 +0.23(+0.50%)
Jan 12, 2015 45.30 45.34 44.92 45.14 24,463,632 -0.11(-0.23%)
Jan 09, 2015 45.52 45.52 45.02 45.25 23,642,514 -0.22(-0.48%)
Jan 08, 2015 45.14 45.63 45.11 45.47 21,984,240 +0.61(+1.35%)
Jan 07, 2015 44.73 44.94 44.44 44.86 25,106,456 +0.49(+1.11%)
Jan 06, 2015 44.84 45.00 44.22 44.37 28,615,868 -0.51(-1.13%)
Jan 05, 2015 45.32 45.35 44.76 44.88 37,521,084 -1.09(-2.36%)
Jan 02, 2015 46.32 46.38 45.87 45.96 32,521,346 -0.20(-0.43%)
Dec 31, 2014 46.62 46.16 46.16 46.16 29,648,360 -0.29(-0.62%)
Dec 30, 2014 46.62 46.66 46.43 46.45 26,717,908 -0.43(-0.92%)
Dec 29, 2014 46.82 47.05 46.81 46.88 29,003,316 -0.34(-0.72%)
Dec 26, 2014 47.25 47.31 47.19 47.22 23,303,706 +0.12(+0.26%)
Dec 24, 2014 46.95 47.10 47.10 47.10 16,316,022 +0.21(+0.45%)
Dec 23, 2014 46.94 47.00 46.82 46.89 28,902,658 -0.15(-0.32%)
Dec 22, 2014 47.02 47.07 46.85 47.04 32,571,640 +0.23(+0.49%)
Dec 19, 2014 46.64 46.95 46.53 46.81 39,132,256 +0.07(+0.15%)
Dec 18, 2014 46.45 46.81 46.37 46.75 43,564,672 +0.82(+1.78%)
Dec 17, 2014 45.54 46.25 45.52 45.93 37,952,204 +0.54(+1.20%)
Dec 16, 2014 45.10 45.95 45.02 45.38 50,903,676 +0.32(+0.72%)
Dec 15, 2014 45.95 46.03 44.92 45.06 51,372,208 -0.76(-1.66%)
Dec 12, 2014 46.59 46.68 45.79 45.82 41,483,264 -0.90(-1.93%)
Dec 11, 2014 46.86 47.10 46.67 46.72 26,009,032 -0.06(-0.13%)
Dec 10, 2014 47.26 47.26 46.71 46.78 36,825,240 -0.60(-1.27%)
Dec 09, 2014 47.19 47.42 47.05 47.38 24,137,404 -0.26(-0.54%)
Dec 08, 2014 47.78 47.87 47.60 47.64 19,417,876 -0.42(-0.88%)
Dec 05, 2014 48.07 48.08 48.01 48.06 18,561,880 +0.11(+0.22%)
Dec 04, 2014 47.98 48.16 47.80 47.95 24,337,166 -0.16(-0.33%)
Dec 03, 2014 48.05 48.16 47.98 48.11 14,270,315 -0.06(-0.12%)
Dec 02, 2014 48.13 48.19 48.03 48.17 25,751,750 +0.14(+0.28%)
Dec 01, 2014 48.11 48.15 47.89 48.04 19,734,120 -0.05(-0.09%)
Nov 28, 2014 48.16 48.21 48.04 48.08 11,218,395 -0.39(-0.81%)
Nov 26, 2014 48.34 48.47 48.47 48.47 13,026,734 +0.19(+0.39%)
Nov 25, 2014 48.20 48.34 48.10 48.28 24,341,454 +0.08(+0.17%)
Nov 24, 2014 48.13 48.21 48.04 48.20 22,175,994 +0.28(+0.58%)
Nov 21, 2014 48.10 48.13 47.77 47.92 29,830,998 +0.41(+0.87%)
Nov 20, 2014 47.31 47.64 47.30 47.51 21,952,172 -0.29(-0.60%)
Nov 19, 2014 47.81 47.96 47.59 47.80 18,511,076 -0.14(-0.30%)
Nov 18, 2014 47.77 48.02 47.74 47.94 26,212,440 +0.52(+1.09%)
Nov 17, 2014 47.22 47.46 47.19 47.42 14,910,809 -0.19(-0.39%)
Nov 14, 2014 47.25 47.63 47.24 47.61 17,792,074 +0.07(+0.14%)
Nov 13, 2014 47.37 47.64 47.34 47.54 24,827,326 +0.23(+0.48%)
Nov 12, 2014 47.19 47.40 47.19 47.31 13,269,854 -0.41(-0.85%)
Nov 11, 2014 47.55 47.77 47.46 47.72 16,466,768 +0.29(+0.60%)
Nov 10, 2014 47.40 47.49 47.26 47.43 13,621,912 +0.21(+0.45%)
Nov 07, 2014 47.04 47.24 46.87 47.22 14,574,392 +0.02(+0.05%)
Nov 06, 2014 47.35 47.47 47.08 47.20 18,132,728 -0.26(-0.54%)
Nov 05, 2014 47.47 47.52 47.25 47.46 17,346,176 +0.09(+0.19%)
Nov 04, 2014 47.29 47.39 47.08 47.37 16,957,926 -0.27(-0.57%)
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.