MSCI EAFE ETF (EFA)
84.43
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 83.58 | 84.57 | 83.58 | 84.43 | 17,081,163 | 84.43 |
| 3/04/2025 | 81.89 | 83.33 | 81.21 | 82.46 | 18,408,479 | 82.46 |
| 3/03/2025 | 83.17 | 83.39 | 82.03 | 82.48 | 16,257,672 | 82.48 |
| 2/28/2025 | 81.33 | 81.65 | 80.81 | 81.58 | 20,717,851 | 81.58 |
| 2/27/2025 | 82.11 | 82.11 | 81.36 | 81.41 | 19,001,016 | 81.41 |
| 2/26/2025 | 82.47 | 82.98 | 82.17 | 82.34 | 11,254,601 | 82.34 |
| 2/25/2025 | 82.51 | 82.51 | 81.88 | 82.23 | 10,090,872 | 82.23 |
| 2/24/2025 | 81.87 | 81.99 | 81.34 | 81.49 | 11,135,706 | 81.49 |
| 2/21/2025 | 82.12 | 82.14 | 81.38 | 81.54 | 11,630,003 | 81.54 |
| 2/20/2025 | 81.91 | 82.10 | 81.58 | 82.05 | 9,177,373 | 82.05 |
| 2/19/2025 | 81.65 | 81.80 | 81.38 | 81.67 | 11,042,169 | 81.67 |
| 2/18/2025 | 82.47 | 82.63 | 82.32 | 82.52 | 9,482,784 | 82.52 |
| 2/14/2025 | 82.27 | 82.35 | 81.91 | 81.93 | 8,068,253 | 81.93 |
| 2/13/2025 | 81.20 | 81.85 | 81.12 | 81.81 | 17,212,288 | 81.81 |
| 2/12/2025 | 80.01 | 80.99 | 79.89 | 80.83 | 17,271,428 | 80.83 |
| 2/11/2025 | 80.06 | 80.61 | 80.03 | 80.53 | 7,583,691 | 80.53 |
| 2/10/2025 | 79.98 | 80.17 | 79.92 | 80.15 | 7,287,256 | 80.15 |
| 2/07/2025 | 80.42 | 80.48 | 79.48 | 79.61 | 13,110,848 | 79.61 |
| 2/06/2025 | 80.25 | 80.54 | 80.19 | 80.37 | 7,806,533 | 80.37 |
| 2/05/2025 | 79.71 | 80.08 | 79.55 | 79.99 | 7,854,481 | 79.99 |
| 2/04/2025 | 78.78 | 79.30 | 78.71 | 79.22 | 10,608,266 | 79.22 |
| 2/03/2025 | 77.91 | 78.80 | 77.66 | 78.31 | 14,997,617 | 78.31 |
| 1/31/2025 | 79.86 | 80.17 | 79.17 | 79.24 | 14,935,715 | 79.24 |
| 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 |