MSCI EAFE ETF (NY: EFA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	50.02	50.11	49.38	49.65	59,455,456	-1.05(-2.08%)
Apr 29, 2020	50.50	50.88	50.39	50.70	39,784,016	+1.24(+2.50%)
Apr 28, 2020	50.10	50.11	49.43	49.47	40,009,096	+0.37(+0.75%)
Apr 27, 2020	48.78	49.21	48.70	49.10	35,077,372	+0.64(+1.32%)
Apr 24, 2020	48.26	48.50	47.90	48.46	34,687,964	+0.55(+1.15%)
Apr 23, 2020	48.15	48.84	47.79	47.90	39,574,080	-0.15(-0.31%)
Apr 22, 2020	48.06	48.16	47.84	48.05	32,736,944	+0.80(+1.69%)
Apr 21, 2020	47.48	47.84	47.11	47.25	40,487,552	-0.94(-1.95%)
Apr 20, 2020	48.33	48.94	48.18	48.19	28,572,224	-0.73(-1.49%)
Apr 17, 2020	48.80	48.98	48.37	48.92	41,250,684	+1.26(+2.65%)
Apr 16, 2020	47.82	47.88	47.20	47.66	42,480,160	+0.03(+0.06%)
Apr 15, 2020	47.79	48.01	47.50	47.63	34,361,700	-1.54(-3.12%)
Apr 14, 2020	49.08	49.53	48.98	49.17	42,060,228	+0.86(+1.78%)
Apr 13, 2020	48.62	48.70	47.94	48.31	38,082,840	-0.47(-0.95%)
Apr 09, 2020	48.43	48.95	48.27	48.77	48,103,032	+1.08(+2.26%)
Apr 08, 2020	47.44	47.90	47.04	47.69	40,199,944	+0.39(+0.82%)
Apr 07, 2020	48.64	48.70	47.22	47.31	41,780,904	+0.26(+0.56%)
Apr 06, 2020	46.30	47.22	46.16	47.04	48,146,604	+2.37(+5.30%)
Apr 03, 2020	44.99	45.17	44.40	44.67	37,632,756	-1.04(-2.28%)
Apr 02, 2020	44.91	45.89	44.77	45.72	43,305,612	+0.88(+1.96%)
Apr 01, 2020	45.40	45.87	44.81	44.84	46,668,580	-2.08(-4.43%)
Mar 31, 2020	46.60	47.34	46.34	46.92	73,952,000	-0.41(-0.87%)
Mar 30, 2020	46.56	47.37	46.25	47.33	52,396,716	+0.94(+2.02%)
Mar 27, 2020	46.03	47.16	45.67	46.39	60,810,440	-1.36(-2.85%)
Mar 26, 2020	45.97	47.83	45.97	47.75	68,945,032	+2.05(+4.47%)
Mar 25, 2020	44.76	46.44	44.13	45.71	68,823,704	+1.44(+3.25%)
Mar 24, 2020	43.91	44.60	43.38	44.27	58,242,456	+3.46(+8.47%)
Mar 23, 2020	41.55	41.80	40.54	40.81	70,307,688	-0.48(-1.17%)
Mar 20, 2020	42.89	43.35	41.25	41.30	71,555,184	-0.52(-1.24%)
Mar 19, 2020	41.13	42.74	40.78	41.81	75,041,816	+0.64(+1.56%)
Mar 18, 2020	40.97	42.23	40.13	41.17	85,360,616	-2.50(-5.73%)
Mar 17, 2020	42.23	43.80	41.57	43.67	62,716,564	+2.03(+4.87%)
Mar 16, 2020	40.89	43.07	40.17	41.65	61,665,268	-4.79(-10.32%)
Mar 13, 2020	46.62	46.78	43.68	46.44	83,843,992	+2.65(+6.05%)
Mar 12, 2020	45.46	45.60	43.19	43.79	103,854,680	-5.41(-10.99%)
Mar 11, 2020	50.50	50.63	48.87	49.19	88,253,720	-2.64(-5.10%)
Mar 10, 2020	51.96	52.11	50.19	51.84	125,399,864	+1.84(+3.69%)
Mar 09, 2020	50.91	51.62	49.82	49.99	77,965,880	-4.20(-7.76%)
Mar 06, 2020	54.03	54.50	53.67	54.20	73,234,832	-0.83(-1.50%)
Mar 05, 2020	55.26	55.62	54.78	55.02	52,745,548	-1.50(-2.66%)
Mar 04, 2020	55.85	56.58	55.38	56.52	47,490,560	+1.64(+2.99%)
Mar 03, 2020	55.79	56.41	54.46	54.88	88,507,840	-0.45(-0.81%)
Mar 02, 2020	54.62	55.44	54.16	55.33	89,642,440	+0.70(+1.29%)
Feb 28, 2020	53.77	54.72	53.25	54.63	140,121,024	-0.33(-0.61%)
Feb 27, 2020	55.74	56.35	54.93	54.96	91,363,400	-1.68(-2.96%)
Feb 26, 2020	57.05	57.43	56.59	56.64	74,019,784	+0.07(+0.12%)
Feb 25, 2020	57.78	57.83	56.48	56.57	63,257,560	-0.95(-1.65%)
Feb 24, 2020	57.49	57.95	57.49	57.51	58,844,692	-2.40(-4.00%)
Feb 21, 2020	60.00	60.05	59.74	59.91	27,757,344	-0.28(-0.47%)
Feb 20, 2020	60.31	60.45	59.85	60.19	28,037,024	-0.36(-0.59%)
Feb 19, 2020	60.56	60.66	60.51	60.55	18,494,954	+0.20(+0.33%)
Feb 18, 2020	60.30	60.47	60.23	60.35	33,271,468	-0.39(-0.64%)
Feb 14, 2020	60.83	60.85	60.58	60.74	17,096,114	-0.11(-0.17%)
Feb 13, 2020	60.72	61.01	60.64	60.84	22,916,102	-0.43(-0.70%)
Feb 12, 2020	61.26	61.32	61.15	61.27	15,060,165	+0.21(+0.35%)
Feb 11, 2020	61.07	61.18	60.94	61.06	18,276,044	+0.41(+0.68%)
Feb 10, 2020	60.43	60.67	60.43	60.65	15,902,794	+0.12(+0.20%)
Feb 07, 2020	60.74	60.78	60.51	60.53	25,280,260	-0.58(-0.95%)
Feb 06, 2020	61.12	61.16	61.00	61.10	26,686,688	+0.17(+0.27%)
Feb 05, 2020	60.94	60.98	60.74	60.94	32,086,746	+0.58(+0.96%)
Feb 04, 2020	60.26	60.45	60.20	60.36	37,074,860	+0.99(+1.67%)

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.