Invesco Msci Eafe Income Advantage ETF (EFAA)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2157 | -0.452431741957 | 47.6757 | 47.7078 | 47.11 | 956 | 47.46273605 | SP |
| 4 | -1.68 | -3.4188034188 | 49.14 | 49.27 | 47.11 | 839 | 48.32648405 | SP |
| 12 | -3.2631 | -6.43316358819 | 50.7231 | 52.35 | 47.11 | 2205 | 49.77597428 | SP |
| 26 | -2.6 | -5.19376747903 | 50.06 | 52.35 | 47.11 | 21843 | 48.73085258 | SP |
| 52 | -2.6 | -5.19376747903 | 50.06 | 52.35 | 47.11 | 21843 | 48.73085258 | SP |
| 156 | -2.6 | -5.19376747903 | 50.06 | 52.35 | 47.11 | 21843 | 48.73085258 | SP |
| 260 | -2.6 | -5.19376747903 | 50.06 | 52.35 | 47.11 | 21843 | 48.73085258 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 47.3998 | 0.04 | 0.08 | 47.31 | 47.46 | 47.2799 | 2179 |
| 1732145400 | 47.3641 | -0.15 | -0.31 | 47.2396 | 47.3641 | 47.23 | 936 |
| 1732059000 | 47.51 | 0 | 0.00 | 47.11 | 47.51 | 47.11 | 363 |
| 1731972600 | 47.5098 | -0.2 | -0.42 | 47.47 | 47.5395 | 47.47 | 538 |
| 1731713400 | 47.7078 | -0.09 | -0.20 | 47.6757 | 47.7078 | 47.6757 | 763 |
| 1731627000 | 47.8015 | 0.03 | 0.05 | 47.965 | 48.01 | 47.8015 | 823 |
| 1731540600 | 47.776 | -0.27 | -0.56 | 47.72 | 47.82 | 47.72 | 851 |
| 1731454200 | 48.0462 | -0.67 | -1.37 | 48.45 | 48.45 | 48.0462 | 643 |
| 1731367800 | 48.7157 | 0.06 | 0.11 | 48.77 | 48.77 | 48.7 | 225 |
| 1731108600 | 48.6606 | -0.54 | -1.10 | 48.66 | 48.6606 | 48.54 | 212 |
| 1731022200 | 49.202 | 0.58 | 1.19 | 49.12 | 49.202 | 49.12 | 56 |
| 1730935800 | 48.6227 | -0.5 | -1.02 | 48.49 | 48.6227 | 48.47 | 961 |
| 1730849400 | 49.1239 | 0.35 | 0.72 | 48.905 | 49.1239 | 48.76 | 878 |
| 1730763000 | 48.7735 | 0.09 | 0.18 | 49.01 | 49.01 | 48.7735 | 887 |
| 1730500200 | 48.6874 | 0.11 | 0.22 | 48.83 | 48.83 | 48.6874 | 101 |
| 1730413800 | 48.5823 | -0.33 | -0.68 | 48.4 | 48.5823 | 48.4 | 1242 |
| 1730327400 | 48.9132 | -0.22 | -0.44 | 48.95 | 48.95 | 48.9132 | 2002 |
| 1730241000 | 49.1294 | -0.12 | -0.24 | 49.063 | 49.2499 | 49.063 | 1039 |
| 1730154600 | 49.2464 | 0.36 | 0.73 | 49.13 | 49.27 | 49.13 | 252 |
| 1729895400 | 48.89 | -0.07 | -0.14 | 49.14 | 49.14 | 48.89 | 1819 |
| 1729809000 | 48.96 | 0.05 | 0.10 | 49.13 | 49.13 | 48.96 | 2275 |
| 1729722600 | 48.91 | -0.46 | -0.94 | 49 | 49 | 48.7575 | 2569 |
| 1729636200 | 49.3734 | -0.12 | -0.24 | 49.49 | 49.49 | 49.3165 | 1625 |
| 1729549800 | 49.494 | -0.8 | -1.58 | 49.64 | 49.64 | 49.42 | 961 |
| 1729290600 | 50.291 | 0.31 | 0.62 | 50.34 | 50.3584 | 50.17 | 14441 |
| 1729204200 | 49.9833 | 0.04 | 0.09 | 49.9833 | 49.9833 | 49.9833 | 1 |
| 1729117800 | 49.9387 | 0.05 | 0.10 | 49.99 | 49.99 | 49.9387 | 591 |
| 1729031400 | 49.8865 | -0.63 | -1.24 | 50.08 | 50.08 | 49.8865 | 111 |
| 1728945000 | 50.512 | 0.1 | 0.20 | 50.5196 | 50.53 | 50.47 | 481 |
| 1728685800 | 50.4088 | 0.27 | 0.54 | 50.44 | 50.44 | 50.4088 | 122 |
| 1728599400 | 50.1383 | -0.07 | -0.14 | 49.99 | 50.1383 | 49.99 | 28 |
| 1728513000 | 50.2106 | 0.03 | 0.06 | 50 | 50.2106 | 50 | 101 |
| 1728426600 | 50.1797 | -0.07 | -0.14 | 50.12 | 50.1797 | 50.12 | 14 |
| 1728340200 | 50.251 | -0.21 | -0.41 | 50.58 | 50.58 | 50.251 | 278 |
| 1728081000 | 50.4564 | 0.32 | 0.64 | 50.48 | 50.48 | 50.4564 | 312 |
| 1727994600 | 50.1351 | -0.35 | -0.69 | 50.08 | 50.1351 | 50.08 | 66 |
| 1727908200 | 50.4831 | -0.03 | -0.05 | 50.549 | 50.549 | 50.4831 | 991 |
| 1727821800 | 50.51 | -0.26 | -0.51 | 51 | 51 | 50.51 | 647 |
| 1727735400 | 50.77 | -0.18 | -0.35 | 50.94 | 50.94 | 50.77 | 463 |
| 1727476200 | 50.9459 | -0.25 | -0.50 | 51.28 | 51.28 | 50.9459 | 58 |
| 1727389800 | 51.2 | 0.82 | 1.63 | 51.13 | 51.2799 | 51.13 | 408 |
| 1727303400 | 50.379 | -0.23 | -0.45 | 50.379 | 50.379 | 50.379 | 0 |
| 1727217000 | 50.6062 | 0.32 | 0.65 | 50.7 | 50.7 | 50.6062 | 7 |
| 1727130600 | 50.2814 | -0.23 | -0.46 | 50.39 | 50.39 | 50.2814 | 107 |
| 1726871400 | 50.5152 | -0.33 | -0.64 | 52.35 | 52.35 | 50.5152 | 10 |
| 1726785000 | 50.8411 | 0.75 | 1.50 | 50.8411 | 50.8411 | 50.8411 | 0 |
| 1726698600 | 50.0901 | -0.09 | -0.18 | 50.15 | 50.15 | 50.0901 | 21 |
| 1726612200 | 50.1784 | -0.24 | -0.48 | 50.1784 | 50.1784 | 50.1784 | 199 |
| 1726525800 | 50.4179 | 0.34 | 0.68 | 50.4179 | 50.4179 | 50.4179 | 0 |
| 1726266600 | 50.0795 | 0.1 | 0.20 | 50.21 | 50.21 | 50.0795 | 8 |
| 1726180200 | 49.98 | 0.32 | 0.64 | 50.04 | 50.04 | 49.98 | 200 |
| 1726093800 | 49.6612 | 0.28 | 0.57 | 49.6612 | 49.6612 | 49.6612 | 0 |
| 1726007400 | 49.3801 | -0.17 | -0.33 | 49.58 | 49.58 | 49.3801 | 29 |
| 1725921000 | 49.5452 | 0.26 | 0.53 | 49.6 | 49.6 | 49.5452 | 104 |
| 1725661800 | 49.2857 | -0.69 | -1.38 | 49.2857 | 49.2857 | 49.2857 | 2 |
| 1725575400 | 49.9747 | 0.05 | 0.10 | 49.9747 | 49.9747 | 49.9747 | 10 |
| 1725489000 | 49.927 | -0.06 | -0.13 | 49.88 | 49.927 | 49.88 | 13 |
| 1725402600 | 49.9901 | -0.73 | -1.45 | 50.38 | 50.38 | 49.9901 | 86010 |
| 1725057000 | 50.7231 | 0.18 | 0.36 | 50.7231 | 50.7231 | 50.7231 | 45 |
| 1724970600 | 50.5424 | 0.13 | 0.26 | 50.71 | 50.71 | 50.5424 | 132 |
| 1724884200 | 50.41 | -0.14 | -0.27 | 50.61 | 50.61 | 50.41 | 400 |
| 1724797800 | 50.5477 | 0.2 | 0.40 | 50.5477 | 50.5477 | 50.5477 | 0 |
| 1724711400 | 50.3464 | -0.32 | -0.63 | 50.44 | 50.44 | 50.3464 | 100 |
| 1724452200 | 50.6634 | 0.75 | 1.51 | 50.5485 | 50.6634 | 50.5485 | 100 |
| 1724365800 | 49.9095 | -0.31 | -0.62 | 50.05 | 50.05 | 49.9095 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
