MSCI EAFE ETF (EFA)
79.24
-0.75 (-0.94%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 79.88 | 80.32 | 79.64 | 79.99 | 13,792,069 | 79.99 |
| 1/29/2025 | 79.14 | 79.36 | 78.85 | 79.12 | 7,873,346 | 79.12 |
| 1/28/2025 | 79.11 | 79.18 | 78.66 | 79.13 | 9,458,308 | 79.13 |
| 1/27/2025 | 78.84 | 79.27 | 78.82 | 79.23 | 13,667,159 | 79.23 |
| 1/24/2025 | 79.15 | 79.46 | 79.08 | 79.23 | 7,578,402 | 79.23 |
| 1/23/2025 | 78.34 | 78.79 | 78.19 | 78.79 | 10,977,385 | 78.79 |
| 1/22/2025 | 78.49 | 78.50 | 78.12 | 78.15 | 8,666,669 | 78.15 |
| 1/21/2025 | 77.80 | 78.35 | 77.68 | 78.33 | 13,799,119 | 78.33 |
| 1/17/2025 | 76.86 | 77.19 | 76.68 | 76.78 | 10,667,122 | 76.78 |
| 1/16/2025 | 76.25 | 76.69 | 76.09 | 76.47 | 17,925,919 | 76.47 |
| 1/15/2025 | 76.20 | 76.26 | 75.75 | 76.08 | 12,144,691 | 76.08 |
| 1/14/2025 | 75.02 | 75.26 | 74.76 | 75.12 | 9,963,188 | 75.12 |
| 1/13/2025 | 74.25 | 74.89 | 74.24 | 74.85 | 12,234,108 | 74.85 |
| 1/10/2025 | 75.65 | 75.67 | 74.90 | 75.06 | 12,022,286 | 75.06 |
| 1/08/2025 | 75.90 | 76.33 | 75.67 | 76.22 | 7,894,857 | 76.22 |
| 1/07/2025 | 77.06 | 77.06 | 76.23 | 76.34 | 9,393,248 | 76.34 |
| 1/06/2025 | 76.33 | 76.89 | 76.25 | 76.40 | 16,201,841 | 76.40 |
| 1/03/2025 | 75.53 | 75.74 | 75.23 | 75.68 | 12,548,780 | 75.68 |
| 1/02/2025 | 75.70 | 75.87 | 75.14 | 75.35 | 12,846,357 | 75.35 |
| 12/31/2024 | 75.61 | 0.00 | 75.61 | 75.61 | 0 | 75.61 |
| 12/30/2024 | 75.64 | 75.88 | 75.28 | 75.61 | 16,427,613 | 75.61 |
| 12/27/2024 | 76.08 | 76.28 | 75.83 | 76.11 | 15,819,757 | 76.11 |
| 12/26/2024 | 75.99 | 76.34 | 75.93 | 76.22 | 10,784,927 | 76.22 |
| 12/24/2024 | 75.62 | 75.92 | 75.43 | 75.86 | 5,585,270 | 75.86 |
| 12/23/2024 | 75.24 | 75.64 | 74.94 | 75.59 | 10,490,760 | 75.59 |
| 12/20/2024 | 74.38 | 75.73 | 74.37 | 75.10 | 20,878,334 | 75.10 |
| 12/19/2024 | 75.80 | 75.87 | 75.25 | 75.31 | 17,274,889 | 75.31 |
| 12/18/2024 | 77.38 | 77.53 | 75.41 | 75.55 | 16,452,366 | 75.55 |
| 12/17/2024 | 77.43 | 77.71 | 77.37 | 77.45 | 13,934,869 | 77.45 |
| 12/16/2024 | 78.58 | 78.89 | 78.50 | 78.63 | 25,647,605 | 77.57 |
| 12/13/2024 | 79.21 | 79.21 | 78.68 | 78.89 | 10,116,574 | 77.83 |
| 12/12/2024 | 79.39 | 79.71 | 79.05 | 79.11 | 8,623,806 | 78.05 |
| 12/11/2024 | 79.73 | 79.87 | 79.49 | 79.81 | 12,458,893 | 78.74 |
| 12/10/2024 | 79.83 | 79.85 | 79.29 | 79.31 | 10,753,056 | 78.24 |
| 12/09/2024 | 80.53 | 80.63 | 80.00 | 80.03 | 7,801,063 | 78.95 |
| 12/06/2024 | 80.39 | 80.39 | 79.90 | 80.08 | 7,072,547 | 79.00 |
| 12/05/2024 | 80.10 | 80.22 | 79.94 | 80.09 | 11,910,761 | 79.01 |
| 12/04/2024 | 79.74 | 79.88 | 79.58 | 79.70 | 10,434,381 | 78.63 |
| 12/03/2024 | 79.71 | 79.87 | 79.40 | 79.64 | 13,289,939 | 78.57 |
| 12/02/2024 | 79.08 | 79.33 | 78.57 | 79.19 | 15,721,143 | 78.13 |
| 11/29/2024 | 78.24 | 79.01 | 78.21 | 78.97 | 11,643,866 | 77.91 |
| 11/27/2024 | 77.84 | 78.08 | 77.69 | 77.93 | 7,503,917 | 76.88 |
| 11/26/2024 | 77.83 | 77.84 | 77.27 | 77.51 | 9,360,802 | 76.47 |
| 11/25/2024 | 78.16 | 78.27 | 77.72 | 77.96 | 24,932,100 | 76.91 |
| 11/22/2024 | 77.17 | 77.70 | 77.16 | 77.56 | 16,809,838 | 76.52 |
| 11/21/2024 | 77.12 | 77.38 | 76.85 | 77.26 | 9,161,204 | 76.22 |
| 11/20/2024 | 77.13 | 77.24 | 76.70 | 77.24 | 12,443,390 | 76.20 |
| 11/19/2024 | 76.90 | 77.59 | 76.79 | 77.45 | 13,402,310 | 76.41 |
| 11/18/2024 | 77.07 | 77.69 | 77.02 | 77.55 | 7,772,581 | 76.51 |
| 11/15/2024 | 77.31 | 77.33 | 76.96 | 77.13 | 17,433,600 | 76.09 |
| 11/14/2024 | 77.81 | 77.97 | 77.33 | 77.41 | 19,039,016 | 76.37 |
| 11/13/2024 | 77.40 | 77.46 | 76.80 | 77.25 | 14,849,232 | 76.21 |
| 11/12/2024 | 78.42 | 78.42 | 77.32 | 77.71 | 16,683,719 | 76.67 |
| 11/11/2024 | 79.41 | 79.45 | 79.10 | 79.18 | 5,839,578 | 78.12 |
| 11/08/2024 | 79.38 | 79.38 | 78.78 | 79.16 | 11,540,298 | 78.10 |
| 11/07/2024 | 79.98 | 80.34 | 79.84 | 80.27 | 11,675,128 | 79.19 |
| 11/06/2024 | 79.05 | 79.16 | 78.42 | 79.07 | 11,746,166 | 78.01 |
| 11/05/2024 | 79.65 | 80.30 | 79.59 | 80.23 | 9,586,286 | 79.15 |
| 11/04/2024 | 79.82 | 80.03 | 79.39 | 79.44 | 10,466,506 | 78.37 |
| 11/01/2024 | 79.65 | 79.86 | 79.31 | 79.38 | 9,951,307 | 78.31 |