MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.