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 30, 2004 29.12 29.24 28.87 29.21 8,666,072 +0.18(+0.63%)
Jun 29, 2004 28.98 29.05 28.94 29.02 4,383,466 -0.06(-0.21%)
Jun 28, 2004 29.22 29.26 29.00 29.08 4,589,101 +0.18(+0.61%)
Jun 25, 2004 28.88 29.00 28.87 28.91 2,378,518 -0.11(-0.37%)
Jun 24, 2004 29.01 29.09 28.94 29.01 1,826,240 +0.11(+0.39%)
Jun 23, 2004 28.67 28.94 28.55 28.90 1,598,082 +0.18(+0.63%)
Jun 22, 2004 28.64 28.76 28.45 28.72 2,255,626 +0.01(+0.04%)
Jun 21, 2004 28.84 28.90 28.69 28.71 1,464,908 -0.10(-0.35%)
Jun 18, 2004 28.73 29.00 28.70 28.81 3,082,575 +0.05(+0.18%)
Jun 17, 2004 28.61 28.79 28.54 28.76 1,521,703 +0.18(+0.64%)
Jun 16, 2004 28.58 28.70 28.49 28.57 1,039,439 -0.01(-0.04%)
Jun 15, 2004 28.47 28.78 28.39 28.58 3,366,548 +0.50(+1.77%)
Jun 14, 2004 28.23 28.28 28.03 28.09 2,262,481 -0.69(-2.41%)
Jun 10, 2004 28.69 28.83 28.63 28.78 1,312,640 +0.34(+1.18%)
Jun 09, 2004 28.78 28.78 28.39 28.44 3,732,286 -0.50(-1.72%)
Jun 08, 2004 28.94 28.97 28.75 28.94 2,295,774 -0.16(-0.56%)
Jun 07, 2004 28.90 29.10 28.78 29.10 1,705,796 +0.63(+2.21%)
Jun 04, 2004 28.40 28.57 28.27 28.47 2,216,947 +0.34(+1.20%)
Jun 03, 2004 28.20 28.30 28.05 28.13 1,716,078 -0.27(-0.96%)
Jun 02, 2004 28.51 28.54 28.28 28.41 3,131,047 +0.08(+0.29%)
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.