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 (%)
Jul 31, 2015 50.13 50.17 49.83 49.98 26,760,612 +0.29(+0.59%)
Jul 30, 2015 49.54 49.69 49.32 49.69 22,677,626 -0.04(-0.08%)
Jul 29, 2015 49.51 49.89 49.48 49.73 20,658,610 +0.18(+0.36%)
Jul 28, 2015 49.28 49.57 49.05 49.55 19,166,986 +0.62(+1.26%)
Jul 27, 2015 49.18 49.19 48.85 48.93 24,659,870 -0.36(-0.74%)
Jul 24, 2015 49.73 49.74 49.24 49.29 17,768,934 -0.55(-1.10%)
Jul 23, 2015 50.06 50.07 49.76 49.84 14,128,780 -0.13(-0.26%)
Jul 22, 2015 49.83 50.00 49.83 49.97 13,196,657 -0.39(-0.77%)
Jul 21, 2015 50.51 50.44 50.26 50.36 18,251,512 -0.15(-0.29%)
Jul 20, 2015 50.53 50.62 50.39 50.51 11,364,076 +0.12(+0.23%)
Jul 17, 2015 50.44 50.44 50.31 50.39 19,148,200 -0.07(-0.14%)
Jul 16, 2015 50.50 50.58 50.41 50.46 26,911,654 +0.43(+0.86%)
Jul 15, 2015 50.09 50.20 49.90 50.03 19,065,294 -0.19(-0.37%)
Jul 14, 2015 49.99 50.27 49.92 50.21 25,683,952 +0.42(+0.84%)
Jul 13, 2015 49.77 49.90 49.72 49.80 18,518,266 +0.19(+0.37%)
Jul 10, 2015 49.52 49.68 49.27 49.61 36,537,884 +1.57(+3.28%)
Jul 09, 2015 48.34 48.39 47.94 48.04 25,874,718 +0.78(+1.65%)
Jul 08, 2015 47.62 47.65 47.16 47.26 42,402,696 -1.13(-2.33%)
Jul 07, 2015 48.03 48.47 47.40 48.38 47,480,864 +0.02(+0.03%)
Jul 06, 2015 48.33 48.79 48.21 48.37 27,352,872 -1.00(-2.02%)
Jul 02, 2015 49.44 49.36 49.36 49.36 27,203,402 +0.06(+0.13%)
Jul 01, 2015 49.56 49.63 49.11 49.30 41,248,500 +0.32(+0.65%)
Jun 30, 2015 49.66 49.67 48.81 48.98 41,728,724 -0.18(-0.36%)
Jun 29, 2015 49.71 49.90 49.04 49.16 43,739,996 -1.56(-3.07%)
Jun 26, 2015 50.82 50.94 50.60 50.72 24,938,232 -0.02(-0.05%)
Jun 25, 2015 50.98 50.98 50.71 50.74 21,259,896 -0.01(-0.03%)
Jun 24, 2015 50.93 51.06 50.74 50.76 28,108,280 -0.45(-0.87%)
Jun 23, 2015 51.15 51.29 51.14 51.21 18,005,626 +0.14(+0.27%)
Jun 22, 2015 51.09 51.38 50.98 51.07 37,848,864 +0.95(+1.89%)
Jun 19, 2015 50.20 50.27 50.09 50.12 20,141,538 -0.12(-0.24%)
Jun 18, 2015 49.95 50.67 49.91 50.24 32,406,002 +0.45(+0.90%)
Jun 17, 2015 49.73 49.91 49.31 49.80 22,538,702 -0.11(-0.23%)
Jun 16, 2015 49.67 49.95 49.59 49.91 15,804,354 -0.02(-0.03%)
Jun 15, 2015 49.61 49.96 49.58 49.92 19,929,616 -0.30(-0.60%)
Jun 12, 2015 50.11 50.42 49.94 50.23 20,173,018 -0.40(-0.79%)
Jun 11, 2015 50.69 50.80 50.40 50.63 27,091,574 +0.14(+0.27%)
Jun 10, 2015 50.19 50.63 50.13 50.49 22,790,334 +1.04(+2.10%)
Jun 09, 2015 49.47 49.59 49.22 49.45 17,284,962 -0.27(-0.55%)
Jun 08, 2015 49.72 49.77 49.54 49.73 19,344,224 -0.07(-0.14%)
Jun 05, 2015 49.67 49.98 49.50 49.80 19,274,522 -0.60(-1.19%)
Jun 04, 2015 50.61 50.98 50.24 50.39 22,652,972 -0.55(-1.07%)
Jun 03, 2015 50.86 51.20 50.86 50.94 28,083,574 +0.28(+0.55%)
Jun 02, 2015 50.56 50.90 50.47 50.66 18,767,068 +0.24(+0.47%)
Jun 01, 2015 50.68 50.72 50.22 50.42 25,132,532 -0.14(-0.27%)
May 29, 2015 50.80 50.90 50.32 50.56 31,340,464 -0.49(-0.97%)
May 28, 2015 50.88 51.11 50.65 51.05 16,797,506 -0.09(-0.18%)
May 27, 2015 50.71 51.20 50.69 51.15 23,442,084 +0.49(+0.97%)
May 26, 2015 51.11 51.13 50.55 50.65 26,791,416 -0.93(-1.79%)
May 22, 2015 51.65 51.58 51.58 51.58 16,043,856 -0.33(-0.64%)
May 21, 2015 51.71 51.98 51.68 51.91 15,077,190 +0.27(+0.53%)
May 20, 2015 51.52 51.81 51.44 51.64 18,270,990 +0.10(+0.19%)
May 19, 2015 51.53 51.66 51.47 51.54 15,033,921 -0.20(-0.38%)
May 18, 2015 51.67 51.78 51.59 51.74 15,649,418 -0.17(-0.34%)
May 15, 2015 51.68 51.96 51.58 51.91 19,337,352 +0.06(+0.12%)
May 14, 2015 51.69 51.87 51.59 51.85 24,082,114 +0.61(+1.20%)
May 13, 2015 51.38 51.52 51.16 51.24 19,167,374 +0.38(+0.75%)
May 12, 2015 50.80 50.99 50.71 50.86 15,887,458 -0.03(-0.06%)
May 11, 2015 50.96 51.12 50.87 50.89 19,157,568 -0.45(-0.87%)
May 08, 2015 51.05 51.41 51.03 51.34 40,376,008 +1.16(+2.31%)
May 07, 2015 50.12 50.24 49.96 50.17 23,342,500 -0.17(-0.33%)
May 06, 2015 50.53 50.60 50.13 50.34 21,843,786 +0.13(+0.26%)
May 05, 2015 50.76 50.77 50.14 50.21 28,096,332 -0.76(-1.49%)
May 04, 2015 50.99 51.06 50.87 50.97 24,861,546 -0.05(-0.10%)
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.