Skip to main content

MSCI EAFE ETF (NY: EFA )

78.45 +0.31 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 40.52 40.64 40.28 40.48 30,034,456 +0.36(+0.90%)
Feb 25, 2011 39.91 40.14 39.88 40.11 23,701,460 +0.47(+1.19%)
Feb 24, 2011 39.69 39.80 39.32 39.64 26,901,826 +0.03(+0.08%)
Feb 23, 2011 39.73 39.87 39.37 39.61 28,524,140 +0.04(+0.11%)
Feb 22, 2011 39.87 40.17 39.52 39.56 36,614,176 -1.16(-2.84%)
Feb 18, 2011 40.57 40.76 40.49 40.72 15,437,083 +0.14(+0.34%)
Feb 17, 2011 40.35 40.68 40.33 40.58 23,944,476 +0.14(+0.34%)
Feb 16, 2011 40.11 40.48 40.07 40.44 22,301,252 +0.48(+1.20%)
Feb 15, 2011 40.04 40.08 39.87 39.96 22,346,556 -0.12(-0.30%)
Feb 14, 2011 39.92 40.13 39.88 40.08 14,980,514 +0.08(+0.20%)
Feb 11, 2011 39.63 40.07 39.62 40.00 18,423,476 +0.02(+0.05%)
Feb 10, 2011 39.69 40.00 39.57 39.98 20,058,660 -0.26(-0.65%)
Feb 09, 2011 40.13 40.32 40.03 40.24 26,400,122 -0.12(-0.29%)
Feb 08, 2011 40.14 40.38 40.00 40.36 21,955,148 +0.26(+0.66%)
Feb 07, 2011 39.89 40.15 39.87 40.10 20,095,780 +0.12(+0.31%)
Feb 04, 2011 39.86 39.99 39.61 39.98 19,234,208 -0.01(-0.03%)
Feb 03, 2011 39.79 40.01 39.50 39.99 17,629,624 +0.01(+0.02%)
Feb 02, 2011 39.93 40.09 39.86 39.98 25,947,628 -0.03(-0.08%)
Feb 01, 2011 39.59 40.09 39.53 40.01 39,047,368 +0.93(+2.37%)
Jan 31, 2011 39.07 39.25 38.98 39.09 31,574,856 +0.34(+0.87%)
Jan 28, 2011 39.40 39.51 38.67 38.75 27,743,612 -0.88(-2.22%)
Jan 27, 2011 39.58 39.73 39.42 39.63 18,079,342 +0.09(+0.23%)
Jan 26, 2011 39.48 39.61 39.36 39.54 31,089,806 +0.25(+0.64%)
Jan 25, 2011 39.05 39.30 38.93 39.29 20,260,478 -0.08(-0.20%)
Jan 24, 2011 38.89 39.37 38.89 39.37 20,520,008 +0.41(+1.06%)
Jan 21, 2011 39.07 39.15 38.85 38.96 20,789,942 +0.21(+0.54%)
Jan 20, 2011 38.73 38.89 38.43 38.75 26,167,686 -0.34(-0.86%)
Jan 19, 2011 39.48 39.50 38.97 39.08 29,924,942 -0.27(-0.69%)
Jan 18, 2011 39.27 39.42 39.21 39.35 18,213,252 +0.26(+0.66%)
Jan 14, 2011 38.75 39.13 38.72 39.09 33,278,944 +0.24(+0.61%)
Jan 13, 2011 39.02 39.13 38.80 38.86 25,001,698 +0.11(+0.27%)
Jan 12, 2011 38.37 38.75 38.31 38.75 31,131,490 +0.84(+2.20%)
Jan 11, 2011 37.89 37.98 37.72 37.92 22,831,642 +0.26(+0.68%)
Jan 10, 2011 37.46 37.71 37.30 37.66 19,261,736 -0.07(-0.17%)
Jan 07, 2011 37.94 38.03 37.53 37.73 24,859,146 -0.15(-0.40%)
Jan 06, 2011 38.34 38.37 37.79 37.88 35,921,696 -0.44(-1.15%)
Jan 05, 2011 37.92 38.32 37.91 38.32 19,782,290 -0.16(-0.43%)
Jan 04, 2011 38.77 38.79 38.29 38.48 22,176,304 -0.12(-0.31%)
Jan 03, 2011 38.54 38.71 38.51 38.60 24,704,088 +0.32(+0.82%)
Dec 31, 2010 38.06 38.55 38.04 38.29 43,173,420 +0.23(+0.60%)
Dec 30, 2010 38.16 38.19 37.91 38.06 16,037,477 -0.18(-0.48%)
Dec 29, 2010 38.15 38.33 38.10 38.24 14,058,503 +0.33(+0.87%)
Dec 28, 2010 38.08 38.09 37.83 37.91 14,600,305 +0.03(+0.09%)
Dec 27, 2010 37.73 37.89 37.67 37.88 9,654,099 -0.08(-0.21%)
Dec 23, 2010 37.86 37.98 37.84 37.96 15,821,157 -0.02(-0.05%)
Dec 22, 2010 37.91 37.98 37.84 37.98 13,973,158 +0.07(+0.19%)
Dec 21, 2010 37.91 37.96 37.83 37.90 27,634,632 +0.67(+1.80%)
Dec 20, 2010 37.33 37.34 37.07 37.23 19,657,866 +0.08(+0.23%)
Dec 17, 2010 37.14 37.18 36.95 37.15 26,080,142 -0.21(-0.55%)
Dec 16, 2010 37.17 37.42 37.05 37.36 23,902,630 +0.21(+0.56%)
Dec 15, 2010 37.40 37.55 37.05 37.15 29,963,168 -0.50(-1.32%)
Dec 14, 2010 37.66 37.89 37.57 37.65 24,866,254 +0.06(+0.15%)
Dec 13, 2010 37.49 37.79 37.42 37.59 23,476,044 +0.40(+1.08%)
Dec 10, 2010 37.08 37.23 36.92 37.19 20,791,262 +0.08(+0.23%)
Dec 09, 2010 37.12 37.16 36.84 37.11 23,197,560 +0.10(+0.26%)
Dec 08, 2010 36.94 37.14 36.72 37.01 20,805,970 +0.11(+0.30%)
Dec 07, 2010 37.37 37.42 36.86 36.90 38,411,884 +0.02(+0.05%)
Dec 06, 2010 36.72 36.95 36.66 36.88 23,882,802 -0.17(-0.45%)
Dec 03, 2010 36.72 37.08 36.69 37.05 27,582,004 +0.35(+0.97%)
Dec 02, 2010 35.94 36.72 35.91 36.69 34,720,532 +0.68(+1.90%)
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.