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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 25.62 25.67 25.45 25.46 2,107,436 -0.27(-1.07%)
May 28, 2002 25.85 25.86 25.66 25.74 2,415,513 -0.05(-0.20%)
May 27, 2002 25.81 25.86 25.76 25.79 1,253,486 +0.00(+0.00%)
May 24, 2002 25.81 25.86 25.76 25.79 1,253,486 -0.17(-0.66%)
May 23, 2002 25.72 25.97 25.72 25.96 1,347,353 +0.02(+0.10%)
May 22, 2002 25.81 25.96 25.80 25.94 985,363 +0.05(+0.19%)
May 21, 2002 25.99 25.99 25.82 25.89 1,640,989 -0.04(-0.15%)
May 20, 2002 26.03 26.07 25.89 25.93 2,385,668 -0.13(-0.51%)
May 17, 2002 26.07 26.11 25.92 26.06 1,705,974 +0.23(+0.89%)
May 16, 2002 25.80 25.89 25.72 25.83 89,954,512 +0.13(+0.51%)
May 15, 2002 25.63 25.85 25.55 25.70 1,456,624 +0.11(+0.42%)
May 14, 2002 25.59 25.64 25.36 25.59 964,183 +0.03(+0.11%)
May 13, 2002 25.34 25.57 25.26 25.56 434,195 +0.37(+1.48%)
May 10, 2002 25.48 25.48 25.11 25.19 3,889,948 -0.21(-0.83%)
May 09, 2002 25.37 25.49 25.20 25.40 3,703,658 -0.12(-0.49%)
May 08, 2002 25.28 25.56 25.28 25.52 3,113,017 +0.55(+2.20%)
May 07, 2002 25.31 25.31 24.97 24.97 2,591,213 -0.33(-1.31%)
May 06, 2002 25.47 25.49 25.24 25.30 714,352 -0.26(-1.03%)
May 03, 2002 25.55 25.60 25.36 25.57 1,248,191 +0.17(+0.68%)
May 02, 2002 25.55 25.55 25.22 25.39 1,315,102 -0.07(-0.27%)
May 01, 2002 25.34 25.54 25.03 25.46 677,287 +0.13(+0.53%)
Apr 30, 2002 25.15 25.41 24.96 25.33 357,176 +0.26(+1.02%)
Apr 29, 2002 25.22 25.26 25.03 25.07 400,018 -0.07(-0.26%)
Apr 26, 2002 25.42 25.42 25.10 25.14 239,240 -0.22(-0.88%)
Apr 25, 2002 25.18 25.37 25.05 25.37 949,742 +0.23(+0.91%)
Apr 24, 2002 25.44 25.44 25.14 25.14 501,587 -0.12(-0.49%)
Apr 23, 2002 25.27 25.40 25.20 25.26 230,576 -0.07(-0.26%)
Apr 22, 2002 25.23 25.33 25.21 25.33 243,091 -0.18(-0.70%)
Apr 19, 2002 25.42 25.51 25.30 25.51 608,932 +0.10(+0.40%)
Apr 18, 2002 25.50 25.51 25.16 25.40 204,100 +0.08(+0.32%)
Apr 17, 2002 25.49 25.49 25.32 25.32 254,644 +0.03(+0.13%)
Apr 16, 2002 25.10 25.34 25.10 25.29 334,551 +0.47(+1.87%)
Apr 15, 2002 24.85 24.85 24.63 24.82 320,110 +0.17(+0.71%)
Apr 12, 2002 24.58 24.70 24.51 24.65 289,303 +0.25(+1.02%)
Apr 11, 2002 24.80 24.81 24.39 24.40 505,919 -0.55(-2.22%)
Apr 10, 2002 24.81 24.97 24.78 24.96 463,077 +0.32(+1.31%)
Apr 09, 2002 24.70 24.73 24.61 24.63 202,656 -0.04(-0.15%)
Apr 08, 2002 24.61 24.67 24.49 24.67 605,081 -0.29(-1.16%)
Apr 05, 2002 25.08 25.14 24.87 24.96 421,198 +0.00(+0.00%)
Apr 04, 2002 24.99 25.03 24.81 24.96 394,723 -0.04(-0.14%)
Apr 03, 2002 25.10 25.20 24.87 25.00 238,759 +0.00(+0.02%)
Apr 02, 2002 25.05 25.08 24.97 24.99 535,764 -0.10(-0.39%)
Apr 01, 2002 24.95 25.10 24.78 25.09 536,245 +0.14(+0.56%)
Mar 29, 2002 25.06 25.13 24.90 24.95 877,055 +0.00(+0.00%)
Mar 28, 2002 25.06 25.13 24.90 24.95 877,055 +0.14(+0.58%)
Mar 27, 2002 24.82 24.90 24.78 24.81 315,297 +0.04(+0.15%)
Mar 26, 2002 24.77 24.93 24.67 24.77 452,006 +0.16(+0.63%)
Mar 25, 2002 24.99 25.02 24.61 24.61 649,849 -0.31(-1.23%)
Mar 22, 2002 25.05 25.10 24.90 24.92 288,340 -0.22(-0.88%)
Mar 21, 2002 25.13 25.18 24.95 25.14 265,234 +0.06(+0.26%)
Mar 20, 2002 25.23 25.23 25.08 25.08 474,149 -0.33(-1.28%)
Mar 19, 2002 25.43 25.46 25.35 25.40 324,443 +0.13(+0.50%)
Mar 18, 2002 25.32 25.33 25.17 25.28 621,929 -0.03(-0.11%)
Mar 15, 2002 25.14 25.35 25.11 25.31 144,892 +0.28(+1.11%)
Mar 14, 2002 24.99 25.16 24.99 25.03 2,695,670 +0.25(+0.99%)
Mar 13, 2002 24.93 24.98 24.78 24.78 295,560 -0.27(-1.08%)
Mar 12, 2002 24.89 25.05 24.76 25.05 1,429,186 -0.29(-1.15%)
Mar 11, 2002 25.35 25.36 25.18 25.34 1,069,603 +0.04(+0.16%)
Mar 08, 2002 25.51 25.53 25.22 25.30 410,608 +0.04(+0.15%)
Mar 07, 2002 25.40 25.40 25.14 25.27 1,336,282 +0.39(+1.55%)
Mar 06, 2002 24.68 24.96 24.62 24.88 1,180,318 +0.26(+1.04%)
Mar 05, 2002 24.63 24.76 24.55 24.63 652,737 -0.27(-1.10%)
Mar 04, 2002 24.41 24.92 24.39 24.90 1,374,310 +0.82(+3.42%)
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.