Skip to main content

MSCI EAFE ETF (NY: EFA )

78.27 -0.49 (-0.62%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 46.33 46.33 46.33 0 +0.16(+0.35%)
Dec 29, 2016 46.15 46.27 46.13 46.17 20,442,748 +0.11(+0.24%)
Dec 28, 2016 46.19 46.21 45.99 46.06 20,984,078 -0.18(-0.38%)
Dec 27, 2016 46.25 46.32 46.23 46.23 16,606,876 -0.06(-0.12%)
Dec 23, 2016 46.29 46.29 46.29 0 +0.12(+0.26%)
Dec 22, 2016 46.24 46.30 46.15 46.17 20,323,202 -0.10(-0.23%)
Dec 21, 2016 46.27 46.31 46.21 46.27 22,172,028 +0.01(+0.03%)
Dec 20, 2016 46.16 46.30 46.13 46.26 22,425,992 +0.16(+0.34%)
Dec 19, 2016 46.20 46.32 46.10 46.10 22,289,524 -0.07(-0.15%)
Dec 16, 2016 46.11 46.30 46.09 46.17 30,666,410 +0.03(+0.07%)
Dec 15, 2016 46.07 46.22 46.04 46.14 31,873,522 -0.10(-0.22%)
Dec 14, 2016 46.83 46.94 46.17 46.25 33,328,500 -0.69(-1.47%)
Dec 13, 2016 46.85 47.06 46.83 46.94 27,843,406 +0.50(+1.08%)
Dec 12, 2016 46.47 46.62 46.38 46.44 20,914,292 -0.21(-0.44%)
Dec 09, 2016 46.44 46.64 46.41 46.64 26,294,606 +0.20(+0.43%)
Dec 08, 2016 46.48 46.52 46.29 46.44 29,492,948 -0.04(-0.09%)
Dec 07, 2016 45.98 46.56 45.96 46.48 32,416,612 +0.68(+1.49%)
Dec 06, 2016 45.54 45.86 45.51 45.80 24,192,182 +0.31(+0.68%)
Dec 05, 2016 45.28 45.58 45.27 45.49 24,783,618 +0.44(+0.99%)
Dec 02, 2016 44.86 45.15 44.80 45.05 20,240,738 +0.11(+0.25%)
Dec 01, 2016 45.06 45.09 44.87 44.94 28,569,412 -0.17(-0.39%)
Nov 30, 2016 45.26 45.27 45.04 45.11 30,056,646 -0.05(-0.11%)
Nov 29, 2016 44.90 45.26 44.86 45.16 18,531,156 +0.29(+0.64%)
Nov 28, 2016 44.98 45.03 44.85 44.87 17,131,516 -0.24(-0.53%)
Nov 25, 2016 45.13 45.14 45.05 45.11 9,873,602 +0.13(+0.30%)
Nov 23, 2016 44.97 44.97 44.97 0 -0.16(-0.35%)
Nov 22, 2016 45.13 45.16 44.94 45.13 22,492,724 +0.11(+0.25%)
Nov 21, 2016 44.82 45.05 44.81 45.02 23,295,914 +0.38(+0.85%)
Nov 18, 2016 44.73 44.78 44.56 44.64 21,461,372 -0.49(-1.09%)
Nov 17, 2016 45.01 45.19 44.97 45.13 23,239,038 +0.34(+0.76%)
Nov 16, 2016 44.82 44.97 44.76 44.79 28,025,360 -0.48(-1.05%)
Nov 15, 2016 44.95 45.29 44.91 45.27 19,276,426 +0.20(+0.44%)
Nov 14, 2016 44.98 45.08 44.86 45.07 25,998,032 -0.25(-0.54%)
Nov 11, 2016 45.39 45.44 45.07 45.32 23,202,180 -0.28(-0.61%)
Nov 10, 2016 45.70 45.81 45.22 45.59 47,062,316 -0.13(-0.28%)
Nov 09, 2016 45.33 45.90 45.28 45.72 34,211,536 +0.04(+0.09%)
Nov 08, 2016 45.42 45.81 45.38 45.68 21,910,312 +0.13(+0.28%)
Nov 07, 2016 45.50 45.58 45.40 45.55 26,920,476 +0.62(+1.38%)
Nov 04, 2016 45.07 45.20 44.92 44.94 21,935,318 -0.44(-0.96%)
Nov 03, 2016 45.58 45.61 45.30 45.37 16,314,660 -0.05(-0.11%)
Nov 02, 2016 45.70 45.76 45.36 45.42 22,080,314 -0.31(-0.68%)
Nov 01, 2016 46.04 46.05 45.58 45.73 24,543,092 -0.20(-0.43%)
Oct 31, 2016 45.87 45.99 45.74 45.93 24,254,802 +0.02(+0.05%)
Oct 28, 2016 45.84 46.00 45.79 45.90 19,359,534 -0.02(-0.03%)
Oct 27, 2016 46.08 46.10 45.87 45.92 11,719,819 -0.06(-0.12%)
Oct 26, 2016 45.94 46.13 45.88 45.98 15,320,592 -0.21(-0.45%)
Oct 25, 2016 46.11 46.22 46.00 46.18 15,649,015 -0.03(-0.07%)
Oct 24, 2016 46.36 46.36 46.11 46.21 16,017,375 -0.01(-0.02%)
Oct 21, 2016 46.01 46.24 45.96 46.22 15,843,460 -0.10(-0.22%)
Oct 20, 2016 46.19 46.41 46.14 46.33 12,537,739 +0.07(+0.15%)
Oct 19, 2016 46.20 46.36 46.16 46.25 15,736,812 +0.13(+0.28%)
Oct 18, 2016 46.22 46.26 46.05 46.13 16,401,309 +0.45(+0.99%)
Oct 17, 2016 45.71 45.80 45.60 45.67 15,914,131 -0.14(-0.29%)
Oct 14, 2016 46.04 46.13 45.79 45.81 24,282,736 +0.08(+0.17%)
Oct 13, 2016 45.40 45.83 45.27 45.73 16,480,502 -0.17(-0.38%)
Oct 12, 2016 45.94 46.02 45.78 45.90 17,042,538 -0.10(-0.22%)
Oct 11, 2016 46.45 46.47 45.87 46.01 23,207,866 -0.66(-1.41%)
Oct 10, 2016 46.53 46.79 46.59 46.67 9,896,115 +0.14(+0.29%)
Oct 07, 2016 46.57 46.61 46.16 46.53 21,005,154 -0.24(-0.51%)
Oct 06, 2016 46.79 46.82 46.65 46.77 14,593,806 -0.25(-0.54%)
Oct 05, 2016 47.01 47.10 46.90 47.02 18,599,832 +0.19(+0.41%)
Oct 04, 2016 47.06 47.14 46.65 46.83 36,140,744 -0.01(-0.02%)
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.