Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

MSCI EAFE ETF (NY: EFA )

79.22 -0.49 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 64.14 64.54 64.07 64.17 27,717,182 -1.01(-1.55%)
Mar 30, 2015 65.13 65.33 65.11 65.18 27,480,188 +0.04(+0.06%)
Mar 27, 2015 64.98 65.20 64.82 65.14 16,596,705 +0.17(+0.26%)
Mar 26, 2015 64.98 65.12 64.54 64.97 24,344,190 -0.57(-0.87%)
Mar 25, 2015 66.09 66.19 65.50 65.54 17,853,628 -0.31(-0.47%)
Mar 24, 2015 66.11 66.20 65.85 65.85 18,037,342 -0.14(-0.21%)
Mar 23, 2015 65.88 66.13 65.72 65.99 13,958,724 +0.33(+0.50%)
Mar 20, 2015 65.32 65.90 65.11 65.66 28,789,264 +1.42(+2.21%)
Mar 19, 2015 64.24 64.41 64.07 64.24 20,155,132 -0.76(-1.17%)
Mar 18, 2015 63.63 65.10 63.61 65.00 28,290,710 +1.36(+2.14%)
Mar 17, 2015 63.48 63.73 63.30 63.64 16,273,260 -0.16(-0.25%)
Mar 16, 2015 63.53 63.90 63.50 63.80 15,828,656 +0.71(+1.13%)
Mar 13, 2015 62.95 63.14 62.69 63.09 16,277,248 -0.37(-0.58%)
Mar 12, 2015 63.40 63.48 63.13 63.46 16,362,205 +0.78(+1.24%)
Mar 11, 2015 62.63 62.82 62.39 62.68 19,908,400 +0.16(+0.26%)
Mar 10, 2015 62.86 62.98 62.49 62.52 20,979,980 -1.39(-2.17%)
Mar 09, 2015 63.78 63.99 63.70 63.91 11,908,966 +0.10(+0.16%)
Mar 06, 2015 64.18 64.32 63.75 63.81 24,040,476 -0.88(-1.36%)
Mar 05, 2015 64.74 64.89 64.56 64.69 15,540,909 +0.15(+0.23%)
Mar 04, 2015 64.44 64.59 64.10 64.54 15,625,075 -0.26(-0.40%)
Mar 03, 2015 64.96 65.05 64.66 64.80 12,564,366 -0.40(-0.61%)
Mar 02, 2015 65.08 65.22 64.97 65.20 21,297,828 +0.10(+0.15%)
Feb 27, 2015 65.13 65.35 65.03 65.10 22,960,896 +0.03(+0.05%)
Feb 26, 2015 65.10 65.24 64.93 65.07 12,790,980 -0.18(-0.28%)
Feb 25, 2015 65.10 65.33 65.02 65.25 10,224,770 +0.05(+0.08%)
Feb 24, 2015 64.78 65.29 64.66 65.20 16,373,392 +0.40(+0.62%)
Feb 23, 2015 64.68 64.91 64.63 64.80 13,421,185 -0.23(-0.35%)
Feb 20, 2015 64.24 65.27 64.13 65.03 34,658,648 +0.60(+0.93%)
Feb 19, 2015 64.35 64.67 64.31 64.43 17,091,008 +0.08(+0.12%)
Feb 18, 2015 64.16 64.54 64.04 64.35 16,777,780 +0.38(+0.59%)
Feb 17, 2015 63.70 64.10 63.54 63.97 13,660,319 +0.15(+0.24%)
Feb 13, 2015 63.66 63.82 63.82 63.82 17,919,100 +0.42(+0.66%)
Feb 12, 2015 62.86 63.41 62.86 63.40 16,664,683 +0.97(+1.55%)
Feb 11, 2015 62.36 62.56 62.12 62.43 16,405,389 -0.34(-0.54%)
Feb 10, 2015 62.59 62.82 62.31 62.77 14,302,536 +0.57(+0.92%)
Feb 09, 2015 61.99 62.38 61.99 62.20 15,940,496 -0.30(-0.48%)
Feb 06, 2015 62.69 62.90 62.32 62.50 18,530,148 -0.79(-1.25%)
Feb 05, 2015 62.84 63.30 62.76 63.29 23,933,454 +0.86(+1.38%)
Feb 04, 2015 62.62 62.95 62.38 62.43 17,454,128 -0.52(-0.83%)
Feb 03, 2015 62.34 63.06 62.32 62.95 27,679,396 +0.99(+1.60%)
Feb 02, 2015 61.63 62.10 61.46 61.96 24,878,660 +0.74(+1.21%)
Jan 30, 2015 61.59 61.81 61.20 61.22 39,271,008 -0.98(-1.58%)
Jan 29, 2015 61.89 62.25 61.67 62.20 31,207,948 +0.84(+1.37%)
Jan 28, 2015 62.31 62.38 61.33 61.36 20,033,124 -0.93(-1.49%)
Jan 27, 2015 62.07 62.42 61.94 62.29 20,064,296 +0.09(+0.14%)
Jan 26, 2015 61.86 62.34 61.70 62.20 18,463,332 +0.84(+1.37%)
Jan 23, 2015 61.60 61.77 61.34 61.36 19,495,684 -0.35(-0.57%)
Jan 22, 2015 61.30 61.87 61.17 61.71 15,610,403 +0.23(+0.37%)
Jan 21, 2015 60.98 61.50 60.89 61.48 26,858,944 +0.48(+0.79%)
Jan 20, 2015 61.27 61.31 60.76 61.00 19,114,912 +0.21(+0.35%)
Jan 16, 2015 60.08 60.79 60.79 60.79 29,675,500 +0.78(+1.30%)
Jan 15, 2015 60.35 60.41 59.86 60.01 21,885,108 +0.38(+0.64%)
Jan 14, 2015 59.51 59.75 59.22 59.63 16,051,851 -0.17(-0.28%)
Jan 13, 2015 60.24 60.39 59.38 59.80 15,396,200 +0.30(+0.50%)
Jan 12, 2015 59.71 59.76 59.20 59.50 18,561,208 -0.14(-0.23%)
Jan 09, 2015 60.00 60.00 59.34 59.64 17,938,204 -0.29(-0.48%)
Jan 08, 2015 59.49 60.14 59.46 59.93 16,680,027 +0.80(+1.35%)
Jan 07, 2015 58.95 59.23 58.57 59.13 19,048,936 +0.65(+1.11%)
Jan 06, 2015 59.10 59.30 58.29 58.48 21,711,620 -0.67(-1.13%)
Jan 05, 2015 59.73 59.77 58.99 59.15 28,468,244 -1.43(-2.36%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.