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%)

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.