Global X MSCI Eafe Index ETF (EAFX.U)
NEO
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722027600 | 19.65 | 0.23 | 1.18 | 19.63 | 19.65 | 19.63 | 625 |
| 1721941200 | 19.42 | -0.14 | -0.72 | 19.42 | 19.42 | 19.42 | 0 |
| 1721854800 | 19.56 | -0.24 | -1.21 | 19.56 | 19.56 | 19.56 | 0 |
| 1721768400 | 19.8 | -0.11 | -0.55 | 19.8 | 19.8 | 19.8 | 0 |
| 1721682000 | 19.91 | 0.2 | 1.01 | 19.91 | 19.91 | 19.91 | 0 |
| 1721422800 | 19.71 | -0.13 | -0.66 | 19.75 | 19.76 | 19.71 | 9000 |
| 1721336400 | 19.84 | -0.2 | -1.00 | 19.84 | 19.84 | 19.84 | 0 |
| 1721250000 | 20.04 | -0.09 | -0.45 | 20.09 | 20.16 | 20.04 | 9900 |
| 1721163600 | 20.13 | 0.09 | 0.45 | 20.13 | 20.13 | 20.13 | 0 |
| 1721077440 | 20.04 | -0.18 | -0.89 | 20.1 | 20.1 | 20.04 | 1000 |
| 1720818000 | 20.22 | 0.2 | 1.00 | 20.22 | 20.22 | 20.22 | 0 |
| 1720731600 | 20.02 | 0.09 | 0.45 | 20.02 | 20.02 | 20.02 | 0 |
| 1720645200 | 19.93 | 0.28 | 1.42 | 19.93 | 19.93 | 19.93 | 0 |
| 1720558980 | 19.65 | -0.15 | -0.76 | 19.65 | 19.65 | 19.65 | 0 |
| 1720472400 | 19.8 | -0.08 | -0.40 | 19.91 | 19.91 | 19.8 | 6600 |
| 1720213200 | 19.88 | 0.12 | 0.61 | 19.88 | 19.88 | 19.88 | 0 |
| 1720126800 | 19.76 | 0 | 0.00 | 19.76 | 19.76 | 19.76 | 0 |
| 1720040400 | 19.76 | 0.24 | 1.23 | 19.73 | 19.76 | 19.73 | 1000 |
| 1719954000 | 19.52 | 0.09 | 0.46 | 19.52 | 19.52 | 19.52 | 0 |
| 1719608580 | 19.43 | -0.15 | -0.77 | 19.43 | 19.43 | 19.43 | 0 |
| 1719522000 | 19.58 | 0.02 | 0.10 | 19.58 | 19.58 | 19.58 | 0 |
| 1719435600 | 19.56 | -0.16 | -0.81 | 19.56 | 19.56 | 19.56 | 0 |
| 1719349260 | 19.72 | 0.03 | 0.15 | 19.72 | 19.72 | 19.72 | 0 |
| 1719262800 | 19.69 | 0.17 | 0.87 | 19.69 | 19.69 | 19.69 | 0 |
| 1719003600 | 19.52 | -0.14 | -0.71 | 19.52 | 19.52 | 19.52 | 0 |
| 1718917200 | 19.66 | 0.05 | 0.25 | 19.66 | 19.66 | 19.66 | 0 |
| 1718830800 | 19.61 | -0.04 | -0.20 | 19.61 | 19.61 | 19.61 | 0 |
| 1718744400 | 19.65 | 0.08 | 0.41 | 19.65 | 19.65 | 19.65 | 0 |
| 1718658000 | 19.57 | 0.08 | 0.41 | 19.57 | 19.57 | 19.57 | 0 |
| 1718398920 | 19.49 | -0.22 | -1.12 | 19.49 | 19.49 | 19.49 | 0 |
| 1718312400 | 19.71 | -0.27 | -1.35 | 19.71 | 19.71 | 19.71 | 0 |
| 1718226000 | 19.98 | 0.22 | 1.11 | 19.98 | 19.98 | 19.98 | 0 |
| 1718139600 | 19.76 | -0.27 | -1.35 | 19.45 | 19.77 | 19.45 | 80500 |
| 1718053380 | 20.03 | 0.01 | 0.05 | 20.03 | 20.03 | 20.03 | 0 |
| 1717794000 | 20.02 | -0.23 | -1.14 | 20.02 | 20.02 | 20.02 | 0 |
| 1717707660 | 20.25 | 0.06 | 0.30 | 20.25 | 20.25 | 20.25 | 0 |
| 1717621200 | 20.19 | 0.1 | 0.50 | 20.19 | 20.19 | 20.19 | 0 |
| 1717534800 | 20.09 | -0.04 | -0.20 | 20.09 | 20.09 | 20.09 | 0 |
| 1717448400 | 20.13 | 0.09 | 0.45 | 20.12 | 20.13 | 20.12 | 1000 |
| 1717189200 | 20.04 | 0.18 | 0.91 | 20.04 | 20.04 | 20.04 | 0 |
| 1717102800 | 19.86 | 0.16 | 0.81 | 19.86 | 19.86 | 19.86 | 0 |
| 1717016400 | 19.7 | -0.31 | -1.55 | 19.7 | 19.7 | 19.7 | 0 |
| 1716930000 | 20.01 | -0.04 | -0.20 | 20.01 | 20.01 | 20.01 | 0 |
| 1716843600 | 20.05 | 0.03 | 0.15 | 20.05 | 20.05 | 20.05 | 0 |
| 1716584400 | 20.02 | 0.17 | 0.86 | 20.02 | 20.02 | 20.02 | 0 |
| 1716498000 | 19.85 | -0.09 | -0.45 | 19.85 | 19.85 | 19.85 | 0 |
| 1716411600 | 19.94 | -0.21 | -1.04 | 19.94 | 19.94 | 19.94 | 0 |
| 1716325200 | 20.15 | -0.02 | -0.10 | 20.15 | 20.15 | 20.15 | 0 |
| 1715979600 | 20.17 | 0.07 | 0.35 | 20.17 | 20.17 | 20.17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
