MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	78.35	78.50	77.96	78.16	15,689,137	-0.33(-0.43%)
Mar 28, 2024	78.36	78.52	78.51	78.49	17,480,400	-0.18(-0.22%)
Mar 27, 2024	78.37	78.69	78.35	78.67	12,552,255	+0.47(+0.60%)
Mar 26, 2024	78.48	78.51	78.20	78.20	12,558,544	+0.09(+0.11%)
Mar 25, 2024	78.03	78.39	78.03	78.11	9,582,626	-0.17(-0.21%)
Mar 22, 2024	78.41	78.46	78.19	78.27	13,056,777	-0.17(-0.21%)
Mar 21, 2024	78.53	78.66	78.42	78.44	13,245,628	-0.04(-0.05%)
Mar 20, 2024	77.61	78.53	77.54	78.48	19,163,526	+0.83(+1.06%)
Mar 19, 2024	77.47	77.86	77.36	77.65	13,653,213	+0.14(+0.18%)
Mar 18, 2024	77.73	77.76	77.45	77.52	13,707,306	-0.02(-0.03%)
Mar 15, 2024	77.68	77.76	77.28	77.54	17,835,000	+0.03(+0.04%)
Mar 14, 2024	78.06	78.11	77.22	77.51	26,018,298	-0.57(-0.73%)
Mar 13, 2024	77.99	78.25	77.95	78.08	14,414,489	+0.01(+0.01%)
Mar 12, 2024	77.56	78.08	77.26	78.07	15,562,916	+0.62(+0.80%)
Mar 11, 2024	77.37	77.47	77.07	77.45	10,679,192	-0.44(-0.57%)
Mar 08, 2024	78.41	78.49	77.77	77.89	15,187,343	-0.26(-0.33%)
Mar 07, 2024	77.81	78.24	77.74	78.15	18,597,602	+0.91(+1.18%)
Mar 06, 2024	77.16	77.46	77.02	77.23	24,518,596	+0.90(+1.18%)
Mar 05, 2024	76.51	76.79	76.12	76.33	13,098,009	-0.14(-0.18%)
Mar 04, 2024	76.43	76.62	76.34	76.47	14,204,615	-0.20(-0.26%)
Mar 01, 2024	76.24	76.69	75.93	76.66	19,260,852	+0.74(+0.97%)
Feb 29, 2024	76.09	76.22	75.54	75.93	17,522,184	+0.20(+0.26%)
Feb 28, 2024	75.66	75.82	75.60	75.73	12,409,468	-0.44(-0.58%)
Feb 27, 2024	76.01	76.22	75.96	76.17	11,304,968	+0.21(+0.27%)
Feb 26, 2024	76.13	76.13	75.83	75.96	15,277,213	-0.11(-0.14%)
Feb 23, 2024	76.05	76.20	75.94	76.07	11,598,902	+0.10(+0.13%)
Feb 22, 2024	75.75	75.99	75.61	75.97	15,740,607	+0.85(+1.12%)
Feb 21, 2024	74.91	75.16	74.78	75.13	11,633,273	+0.06(+0.08%)
Feb 20, 2024	75.24	75.32	74.87	75.07	15,552,565	+0.30(+0.41%)
Feb 16, 2024	74.68	75.07	74.50	74.77	13,615,068	+0.12(+0.16%)
Feb 15, 2024	74.17	74.67	74.16	74.65	14,364,196	+0.84(+1.13%)
Feb 14, 2024	73.48	73.83	73.42	73.81	13,479,196	+0.82(+1.12%)
Feb 13, 2024	73.34	73.43	72.75	73.00	15,203,240	-1.14(-1.54%)
Feb 12, 2024	73.98	74.36	73.95	74.14	7,032,066	+0.13(+0.17%)
Feb 09, 2024	73.76	74.06	73.59	74.01	11,193,118	+0.26(+0.35%)
Feb 08, 2024	73.76	73.81	73.54	73.75	9,745,614	-0.13(-0.17%)
Feb 07, 2024	73.88	73.99	73.71	73.88	10,668,057	-0.04(-0.05%)
Feb 06, 2024	73.44	73.94	73.40	73.92	14,128,907	+0.45(+0.62%)
Feb 05, 2024	73.42	73.63	73.06	73.47	15,884,635	-0.39(-0.53%)
Feb 02, 2024	73.84	73.91	73.53	73.86	15,851,722	-0.59(-0.79%)
Feb 01, 2024	73.90	74.47	73.74	74.45	17,489,380	+0.73(+0.99%)
Jan 31, 2024	74.43	74.67	73.62	73.72	24,323,152	-0.37(-0.50%)
Jan 30, 2024	74.09	74.19	73.81	74.10	11,912,732	-0.10(-0.13%)
Jan 29, 2024	73.73	74.27	73.64	74.20	13,571,620	+0.43(+0.59%)
Jan 26, 2024	73.82	73.94	73.70	73.76	16,918,690	+0.32(+0.44%)
Jan 25, 2024	73.41	73.45	73.06	73.44	15,535,246	+0.21(+0.28%)
Jan 24, 2024	73.64	73.71	73.22	73.23	16,599,255	+0.55(+0.76%)
Jan 23, 2024	72.51	72.73	72.36	72.68	13,871,005	-0.21(-0.28%)
Jan 22, 2024	72.84	73.10	72.77	72.89	15,693,991	+0.23(+0.31%)
Jan 19, 2024	72.30	72.67	72.04	72.66	16,067,774	+0.17(+0.23%)
Jan 18, 2024	72.16	72.51	72.00	72.50	16,674,951	+0.64(+0.89%)
Jan 17, 2024	71.58	71.89	71.34	71.86	16,667,314	-0.69(-0.95%)
Jan 16, 2024	72.89	72.98	72.39	72.54	20,149,088	-1.24(-1.68%)
Jan 12, 2024	73.97	74.20	73.64	73.78	11,526,991	+0.30(+0.41%)
Jan 11, 2024	73.68	73.78	72.83	73.48	16,711,203	-0.01(-0.01%)
Jan 10, 2024	73.33	73.60	73.25	73.49	12,404,044	+0.47(+0.65%)
Jan 09, 2024	73.02	73.19	72.91	73.02	10,397,095	-0.66(-0.89%)
Jan 08, 2024	73.06	73.69	72.99	73.67	16,533,717	+0.78(+1.07%)
Jan 05, 2024	72.76	73.54	72.69	72.90	20,996,822	+0.05(+0.07%)
Jan 04, 2024	72.67	73.21	72.67	72.85	12,186,054	+0.17(+0.23%)
Jan 03, 2024	72.51	72.89	72.31	72.68	19,295,160	-0.55(-0.75%)
Jan 02, 2024	73.26	73.59	73.13	73.23	18,494,758	-0.83(-1.11%)
Dec 29, 2023	74.09	74.29	73.86	74.06	21,718,850	+0.08(+0.11%)
Dec 28, 2023	74.16	74.36	73.96	73.98	17,125,730	-0.20(-0.27%)
Dec 27, 2023	73.83	74.23	73.82	74.18	13,332,459	+0.39(+0.53%)
Dec 26, 2023	73.53	73.90	73.53	73.78	9,070,994	+0.33(+0.46%)
Dec 22, 2023	73.54	73.68	73.25	73.45	12,397,126	+0.07(+0.09%)
Dec 21, 2023	72.99	73.38	72.83	73.38	16,673,388	+1.17(+1.62%)
Dec 20, 2023	72.97	73.14	72.16	72.21	23,213,238	-0.74(-1.01%)
Dec 19, 2023	72.73	72.99	72.73	72.95	16,670,175	+0.61(+0.85%)
Dec 18, 2023	72.46	72.52	72.12	72.33	15,033,176	+0.17(+0.24%)
Dec 15, 2023	72.52	72.66	72.11	72.16	23,098,002	-0.71(-0.97%)
Dec 14, 2023	72.69	73.13	72.53	72.87	25,750,676	+0.53(+0.74%)
Dec 13, 2023	71.35	72.40	71.01	72.33	17,266,754	+1.04(+1.46%)
Dec 12, 2023	71.05	71.30	70.82	71.30	13,607,993	+0.13(+0.18%)
Dec 11, 2023	70.89	71.21	70.87	71.17	12,745,742	+0.17(+0.25%)
Dec 08, 2023	70.61	71.10	70.59	71.00	13,726,111	+0.21(+0.30%)
Dec 07, 2023	70.59	70.99	70.31	70.78	14,947,388	+0.34(+0.48%)
Dec 06, 2023	70.93	71.07	70.42	70.44	17,046,438	+0.21(+0.30%)
Dec 05, 2023	70.26	70.68	70.11	70.23	18,059,046	-0.25(-0.36%)
Dec 04, 2023	70.34	70.64	70.21	70.48	15,225,157	-0.55(-0.78%)
Dec 01, 2023	70.26	71.09	70.23	71.03	21,729,114	+0.74(+1.05%)
Nov 30, 2023	70.36	70.48	70.05	70.30	20,140,260	-0.06(-0.08%)
Nov 29, 2023	70.41	70.62	70.18	70.35	10,778,257	+0.15(+0.21%)
Nov 28, 2023	70.00	70.42	69.91	70.21	11,466,111	+0.02(+0.03%)
Nov 27, 2023	70.22	70.30	70.04	70.19	10,678,541	-0.24(-0.34%)
Nov 24, 2023	70.12	70.45	70.11	70.43	8,327,663	+0.53(+0.76%)
Nov 22, 2023	69.84	69.92	69.52	69.90	12,530,307	+0.16(+0.24%)
Nov 21, 2023	69.97	70.03	69.65	69.73	12,659,887	-0.27(-0.39%)
Nov 20, 2023	69.64	70.08	69.63	70.01	10,665,854	+0.26(+0.38%)
Nov 17, 2023	69.45	69.76	69.32	69.74	15,961,829	+0.93(+1.35%)
Nov 16, 2023	68.74	69.02	68.57	68.81	14,185,663	-0.05(-0.07%)
Nov 15, 2023	69.00	69.20	68.82	68.86	13,372,087	-0.11(-0.15%)
Nov 14, 2023	68.39	69.05	68.38	68.97	21,806,262	+1.72(+2.55%)
Nov 13, 2023	66.80	67.35	66.70	67.25	11,826,805	+0.17(+0.26%)
Nov 10, 2023	66.72	67.12	66.26	67.07	12,897,008	+0.30(+0.45%)
Nov 09, 2023	67.37	67.54	66.74	66.77	14,997,357	-0.01(-0.01%)
Nov 08, 2023	66.84	67.07	66.58	66.78	11,246,228	-0.09(-0.13%)
Nov 07, 2023	66.75	67.00	66.62	66.87	16,232,033	-0.41(-0.61%)
Nov 06, 2023	67.52	67.59	67.14	67.28	16,419,515	-0.34(-0.50%)
Nov 03, 2023	67.47	67.95	67.37	67.62	21,379,830	+0.71(+1.06%)
Nov 02, 2023	66.67	66.92	66.47	66.91	20,541,958	+1.34(+2.04%)

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.