Skip to main content

MSCI EAFE ETF (NY: EFA )

77.83 -0.87 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 77.66 77.91 77.36 77.83 17,500,056 -0.87(-1.11%)
Jun 13, 2024 79.18 79.18 78.38 78.70 12,784,241 -1.14(-1.43%)
Jun 12, 2024 80.18 80.39 79.70 79.84 15,188,857 +0.93(+1.18%)
Jun 11, 2024 78.89 79.07 78.47 78.91 17,004,626 -0.91(-1.14%)
Jun 10, 2024 79.34 79.90 79.22 79.82 9,152,664 -0.06(-0.07%)
Jun 07, 2024 80.04 80.30 79.79 79.88 21,966,436 -0.87(-1.08%)
Jun 06, 2024 80.51 80.75 80.46 80.75 13,425,842 +0.28(+0.34%)
Jun 05, 2024 80.31 80.51 79.88 80.48 8,812,693 +0.56(+0.70%)
Jun 04, 2024 79.84 80.04 79.58 79.92 12,784,756 -0.10(-0.12%)
Jun 03, 2024 80.04 80.25 79.69 80.01 17,426,552 +0.23(+0.28%)
May 31, 2024 79.57 79.83 79.18 79.79 20,304,218 +0.76(+0.96%)
May 30, 2024 78.86 79.22 78.83 79.03 7,586,240 +0.66(+0.84%)
May 29, 2024 78.61 78.74 78.34 78.37 13,900,470 -1.26(-1.58%)
May 28, 2024 79.95 79.97 79.39 79.63 13,264,137 -0.03(-0.04%)
May 24, 2024 79.41 79.77 79.37 79.66 9,451,630 +0.65(+0.82%)
May 23, 2024 80.10 80.11 78.86 79.01 8,959,501 -0.40(-0.51%)
May 22, 2024 79.63 79.71 79.20 79.41 10,907,280 -0.76(-0.94%)
May 21, 2024 80.00 80.23 79.96 80.17 6,330,562 -0.13(-0.16%)
May 20, 2024 80.32 80.52 80.26 80.30 5,938,641 +0.06(+0.07%)
May 17, 2024 79.98 80.28 79.87 80.24 10,397,889 +0.28(+0.34%)
May 16, 2024 80.24 80.31 79.94 79.96 13,269,655 -0.43(-0.54%)
May 15, 2024 79.93 80.40 79.77 80.40 11,016,312 +0.85(+1.06%)
May 14, 2024 79.27 79.56 79.19 79.55 15,494,045 +0.59(+0.75%)
May 13, 2024 79.03 79.17 78.85 78.96 7,112,478 +0.00(+0.00%)
May 10, 2024 79.08 79.14 78.86 78.96 8,161,986 +0.15(+0.19%)
May 09, 2024 78.21 78.82 78.20 78.81 13,487,314 +0.60(+0.77%)
May 08, 2024 77.96 78.23 77.94 78.22 6,783,857 -0.09(-0.11%)
May 07, 2024 78.35 78.48 78.18 78.30 9,224,004 +0.21(+0.26%)
May 06, 2024 77.95 78.16 77.89 78.10 9,575,630 +0.53(+0.68%)
May 03, 2024 77.63 77.86 77.10 77.57 15,318,340 +0.77(+1.00%)
May 02, 2024 76.59 76.94 76.17 76.80 15,255,039 +1.02(+1.35%)
May 01, 2024 75.93 76.68 75.59 75.78 18,249,084 -0.17(-0.22%)
Apr 30, 2024 76.66 76.87 75.89 75.94 19,325,712 -0.97(-1.27%)
Apr 29, 2024 76.82 77.06 76.70 76.92 10,743,808 +0.29(+0.38%)
Apr 26, 2024 76.35 76.72 76.34 76.62 13,004,450 +0.61(+0.80%)
Apr 25, 2024 75.30 76.12 75.11 76.01 11,679,464 -0.35(-0.46%)
Apr 24, 2024 76.63 76.63 76.06 76.37 8,678,823 -0.15(-0.19%)
Apr 23, 2024 75.94 76.61 75.89 76.51 13,701,014 +0.83(+1.09%)
Apr 22, 2024 75.23 75.94 75.15 75.69 17,616,376 +0.87(+1.17%)
Apr 19, 2024 74.87 75.10 74.58 74.81 17,220,312 +0.03(+0.04%)
Apr 18, 2024 74.96 75.30 74.67 74.78 13,109,003 -0.21(-0.28%)
Apr 17, 2024 75.36 75.40 74.66 74.99 16,022,847 +0.05(+0.07%)
Apr 16, 2024 75.08 75.31 74.69 74.94 24,582,726 -0.75(-0.99%)
Apr 15, 2024 76.80 76.90 75.57 75.69 21,987,284 -0.23(-0.30%)
Apr 12, 2024 76.52 76.75 75.82 75.92 18,247,576 -1.25(-1.62%)
Apr 11, 2024 77.22 77.26 76.32 77.16 12,175,826 +0.21(+0.27%)
Apr 10, 2024 76.87 77.29 76.66 76.96 21,943,754 -1.03(-1.32%)
Apr 09, 2024 78.36 78.43 77.65 77.99 12,686,734 -0.01(-0.01%)
Apr 08, 2024 78.06 78.17 77.86 78.00 12,566,476 +0.38(+0.49%)
Apr 05, 2024 77.26 77.77 77.11 77.62 21,459,932 +0.25(+0.32%)
Apr 04, 2024 78.55 78.58 77.30 77.37 20,296,228 -0.67(-0.86%)
Apr 03, 2024 77.47 78.16 77.46 78.04 16,175,699 +0.43(+0.56%)
Apr 02, 2024 77.54 77.61 77.34 77.61 17,718,854 -0.55(-0.70%)
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.