MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	62.86	63.08	62.50	62.57	26,887,388	-0.65(-1.03%)
Dec 29, 2022	62.95	63.38	62.91	63.22	18,311,902	+0.98(+1.58%)
Dec 28, 2022	63.04	63.23	62.23	62.23	15,240,187	-0.67(-1.06%)
Dec 27, 2022	62.85	63.14	62.74	62.90	17,045,108	+0.10(+0.15%)
Dec 23, 2022	62.48	62.90	62.35	62.81	13,152,116	+0.22(+0.35%)
Dec 22, 2022	62.86	62.87	62.06	62.59	22,294,802	-0.51(-0.82%)
Dec 21, 2022	62.83	63.28	62.77	63.10	17,941,914	+0.65(+1.04%)
Dec 20, 2022	62.34	62.77	62.25	62.45	22,493,298	+0.25(+0.40%)
Dec 19, 2022	62.56	62.64	62.04	62.21	22,220,604	-0.15(-0.24%)
Dec 16, 2022	62.40	62.68	62.08	62.36	25,177,014	-0.55(-0.88%)
Dec 15, 2022	63.76	63.86	62.69	62.91	26,875,262	-1.65(-2.55%)
Dec 14, 2022	64.71	65.14	64.14	64.56	24,871,454	-0.06(-0.09%)
Dec 13, 2022	65.44	65.56	64.37	64.62	30,819,342	+0.90(+1.42%)
Dec 12, 2022	63.51	63.71	63.31	63.71	20,917,276	+0.19(+0.30%)
Dec 09, 2022	63.64	64.00	63.49	63.52	27,147,132	+0.04(+0.06%)
Dec 08, 2022	63.15	63.55	62.96	63.49	21,150,916	+0.32(+0.51%)
Dec 07, 2022	63.19	63.42	62.92	63.16	24,515,072	+0.00(+0.00%)
Dec 06, 2022	63.58	63.71	62.90	63.16	27,046,658	-0.28(-0.45%)
Dec 05, 2022	64.07	64.25	63.27	63.45	27,707,286	-0.84(-1.31%)
Dec 02, 2022	63.74	64.49	63.74	64.29	38,162,228	-0.05(-0.07%)
Dec 01, 2022	64.43	64.62	64.01	64.34	25,499,916	+0.62(+0.97%)
Nov 30, 2022	63.11	63.94	62.50	63.72	44,203,948	+1.11(+1.77%)
Nov 29, 2022	62.58	62.96	62.46	62.61	18,608,746	+0.18(+0.29%)
Nov 28, 2022	62.93	63.20	62.39	62.43	19,611,086	-0.82(-1.29%)
Nov 25, 2022	63.00	63.38	63.00	63.25	11,517,332	+0.32(+0.51%)
Nov 23, 2022	62.36	63.02	62.36	62.93	14,121,563	+0.68(+1.10%)
Nov 22, 2022	61.78	62.27	61.68	62.24	15,482,321	+0.85(+1.39%)
Nov 21, 2022	61.33	61.50	61.11	61.39	23,043,740	-0.47(-0.75%)
Nov 18, 2022	62.01	62.02	61.64	61.85	19,413,686	+0.12(+0.20%)
Nov 17, 2022	60.97	61.76	60.95	61.73	22,405,100	-0.03(-0.05%)
Nov 16, 2022	61.99	62.09	61.58	61.76	23,942,192	-0.14(-0.23%)
Nov 15, 2022	62.49	62.59	61.33	61.90	36,820,176	+0.41(+0.66%)
Nov 14, 2022	61.64	62.04	61.49	61.49	22,751,556	-0.66(-1.05%)
Nov 11, 2022	61.48	62.24	61.24	62.15	25,354,584	+1.22(+1.99%)
Nov 10, 2022	60.06	60.93	59.74	60.93	31,221,124	+3.24(+5.61%)
Nov 09, 2022	58.10	58.52	57.68	57.69	23,613,738	-0.82(-1.40%)
Nov 08, 2022	58.25	58.87	58.12	58.51	20,942,886	+0.66(+1.13%)
Nov 07, 2022	57.88	58.11	57.63	57.86	20,965,236	+0.18(+0.31%)
Nov 04, 2022	57.12	57.75	56.76	57.68	35,556,028	+2.22(+4.01%)
Nov 03, 2022	55.17	55.71	55.12	55.45	24,862,640	-0.47(-0.85%)
Nov 02, 2022	56.84		55.93	55.93	32,325,622	-0.83(-1.46%)
Nov 01, 2022	57.44	57.46	56.50	56.75	44,963,112	+0.45(+0.79%)
Oct 31, 2022	56.20	56.43	56.12	56.31	28,473,864	-0.53(-0.94%)
Oct 28, 2022	56.19	56.84	56.09	56.84	20,261,036	+0.56(+1.00%)
Oct 27, 2022	56.61	57.04	56.25	56.28	21,434,470	-0.53(-0.94%)
Oct 26, 2022	56.26	57.20	56.24	56.81	28,540,074	+0.53(+0.94%)
Oct 25, 2022	55.46	56.33	55.45	56.28	22,733,922	+1.22(+2.21%)
Oct 24, 2022	54.86	55.30	54.58	55.06	21,411,312	+0.01(+0.02%)
Oct 21, 2022	53.58	55.07	53.37	55.05	39,774,964	+0.98(+1.81%)
Oct 20, 2022	54.25	54.87	53.95	54.08	27,375,314	-0.12(-0.23%)
Oct 19, 2022	54.36	54.59	53.84	54.20	24,182,184	-0.67(-1.23%)
Oct 18, 2022	55.29	55.35	54.48	54.87	28,309,512	+0.39(+0.71%)
Oct 17, 2022	54.33	54.73	54.32	54.49	34,547,016	+1.31(+2.46%)
Oct 14, 2022	54.32	54.49	53.12	53.18	29,646,470	-0.81(-1.49%)
Oct 13, 2022	51.97	54.23	51.85	53.98	50,569,664	+1.09(+2.06%)
Oct 12, 2022	52.92	53.20	52.74	52.89	25,796,528	-0.17(-0.32%)
Oct 11, 2022	53.30	53.92	52.89	53.06	27,994,032	-0.59(-1.10%)
Oct 10, 2022	53.93	53.98	53.34	53.65	27,923,490	-0.30(-0.56%)
Oct 07, 2022	54.57	54.64	53.77	53.95	23,383,484	-0.87(-1.59%)
Oct 06, 2022	55.15	55.43	54.77	54.83	30,197,224	-0.98(-1.75%)
Oct 05, 2022	55.46	56.12	55.15	55.80	30,072,836	-0.60(-1.06%)
Oct 04, 2022	55.66	56.49	55.64	56.40	34,211,812	+2.17(+4.01%)

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.