Global X MSCI Eafe Index ETF (EAFX)
NEO
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740088800 | 28.75 | -0.01 | -0.03 | 28.76 | 28.77 | 28.69 | 2306 |
| 1740002400 | 28.76 | -0.2 | -0.69 | 28.72 | 28.76 | 28.67 | 2800 |
| 1739916000 | 28.96 | 0.24 | 0.84 | 28.98 | 28.98 | 28.94 | 1200 |
| 1739570400 | 28.72 | -0.05 | -0.17 | 28.83 | 28.91 | 28.72 | 12000 |
| 1739484000 | 28.77 | 0.22 | 0.77 | 28.72 | 28.79 | 28.67 | 12427 |
| 1739397600 | 28.55 | 0.09 | 0.32 | 28.39 | 28.59 | 28.39 | 2500 |
| 1739311200 | 28.46 | 0.04 | 0.14 | 28.45 | 28.51 | 28.43 | 9800 |
| 1739224800 | 28.42 | 0.25 | 0.89 | 28.4 | 28.42 | 28.4 | 200 |
| 1738965600 | 28.17 | -0.33 | -1.16 | 28.46 | 28.55 | 28.17 | 2300 |
| 1738879200 | 28.5 | 0.12 | 0.42 | 28.53 | 28.53 | 28.47 | 19400 |
| 1738792800 | 28.38 | 0.27 | 0.96 | 28.18 | 28.43 | 28.18 | 5800 |
| 1738706400 | 28.11 | -0.12 | -0.43 | 28.11 | 28.11 | 28.06 | 2600 |
| 1738620000 | 28.23 | -0.16 | -0.56 | 28.26 | 28.4 | 28.23 | 3300 |
| 1738360800 | 28.39 | -0.27 | -0.94 | 28.67 | 28.67 | 28.39 | 8700 |
| 1738274400 | 28.66 | 0.39 | 1.38 | 28.57 | 28.85 | 28.57 | 1700 |
| 1738188000 | 28.27 | 0.05 | 0.18 | 28.31 | 28.39 | 28.21 | 1180 |
| 1738101600 | 28.22 | -0.02 | -0.07 | 28.18 | 28.22 | 28.09 | 1100 |
| 1738015200 | 28.24 | 0.12 | 0.43 | 28.09 | 28.24 | 27.99 | 9200 |
| 1737756000 | 28.12 | 0.12 | 0.43 | 28.06 | 28.2 | 28.05 | 2600 |
| 1737669600 | 28 | 0.16 | 0.57 | 27.89 | 28 | 27.89 | 2200 |
| 1737583200 | 27.84 | 0.03 | 0.11 | 27.88 | 27.89 | 27.83 | 2500 |
| 1737496800 | 27.81 | -0.04 | -0.14 | 27.72 | 27.81 | 27.72 | 919 |
| 1737410400 | 27.85 | 0.39 | 1.42 | 27.1 | 27.85 | 27.1 | 1700 |
| 1737151200 | 27.46 | 0.21 | 0.77 | 27.43 | 27.5 | 27.42 | 4700 |
| 1737064800 | 27.25 | 0.29 | 1.08 | 27.05 | 27.25 | 27.05 | 2100 |
| 1736978400 | 26.96 | 0.27 | 1.01 | 26.96 | 27 | 26.94 | 3700 |
| 1736892000 | 26.69 | 0.02 | 0.07 | 26.66 | 26.69 | 26.63 | 1900 |
| 1736805600 | 26.67 | -0.13 | -0.49 | 26.5 | 26.67 | 26.48 | 4300 |
| 1736546400 | 26.8 | 0.01 | 0.04 | 27.02 | 27.02 | 26.79 | 5200 |
| 1736460000 | 26.79 | -0.33 | -1.22 | 27.4 | 27.4 | 26.53 | 1500 |
| 1736373600 | 27.12 | -0.04 | -0.15 | 27.1 | 27.17 | 27.1 | 5000 |
| 1736287200 | 27.16 | 0.04 | 0.15 | 27.23 | 27.26 | 27.07 | 13119 |
| 1736200800 | 27.12 | 0.08 | 0.30 | 27.01 | 27.28 | 27.01 | 5600 |
| 1735941600 | 27.04 | 0.09 | 0.33 | 26.98 | 27.13 | 26.86 | 13600 |
| 1735855200 | 26.95 | 0.04 | 0.15 | 27.02 | 27.02 | 26.81 | 2700 |
| 1735682400 | 26.91 | -0.11 | -0.41 | 27.03 | 27.03 | 26.87 | 1000 |
| 1735596000 | 27.02 | -0.29 | -1.06 | 27.18 | 27.18 | 27.02 | 17300 |
| 1735336800 | 27.31 | 0.16 | 0.59 | 27.29 | 27.36 | 27.29 | 4700 |
| 1735066800 | 27.15 | 0.1 | 0.37 | 27.11 | 27.15 | 27.11 | 1200 |
| 1734991200 | 27.05 | 0.19 | 0.71 | 27 | 27.09 | 26.95 | 14100 |
| 1734732000 | 26.86 | -0.12 | -0.44 | 26.74 | 27.07 | 26.74 | 12850 |
| 1734645600 | 26.98 | -0.27 | -0.99 | 27.12 | 27.12 | 26.97 | 16244 |
| 1734559200 | 27.25 | -0.33 | -1.20 | 27.6 | 27.73 | 27.14 | 22123 |
| 1734472800 | 27.58 | 0.06 | 0.22 | 27.51 | 27.59 | 27.47 | 13500 |
| 1734386400 | 27.52 | -0.08 | -0.29 | 27.56 | 27.56 | 27.52 | 1000 |
| 1734127200 | 27.6 | -0.07 | -0.25 | 27.7 | 27.7 | 27.54 | 3300 |
| 1734040800 | 27.67 | -0.1 | -0.36 | 27.6 | 27.67 | 27.6 | 400 |
| 1733954400 | 27.77 | 0.14 | 0.51 | 27.73 | 27.83 | 27.7 | 10505 |
| 1733868000 | 27.63 | -0.29 | -1.04 | 27.8 | 27.8 | 27.63 | 2600 |
| 1733781600 | 27.92 | 0.05 | 0.18 | 27.99 | 27.99 | 27.92 | 1417 |
| 1733522400 | 27.87 | 0.3 | 1.09 | 27.87 | 27.88 | 27.83 | 3400 |
| 1733436180 | 27.57 | 0.02 | 0.07 | 27.64 | 27.72 | 27.57 | 5600 |
| 1733349600 | 27.55 | -0.03 | -0.11 | 27.63 | 27.65 | 27.55 | 900 |
| 1733263200 | 27.58 | 0.11 | 0.40 | 27.54 | 27.64 | 27.53 | 4300 |
| 1733176800 | 27.47 | 0.21 | 0.77 | 27.28 | 27.5 | 27.2 | 21076 |
| 1732917600 | 27.26 | 0.24 | 0.89 | 27.05 | 27.63 | 27.05 | 17306 |
| 1732831200 | 27.02 | 0.11 | 0.41 | 27 | 27.02 | 27 | 600 |
| 1732744800 | 26.91 | 0.02 | 0.07 | 26.99 | 26.99 | 26.86 | 6035 |
| 1732658400 | 26.89 | 0.11 | 0.41 | 27.01 | 27.01 | 26.8 | 10388 |
| 1732572000 | 26.78 | 0.05 | 0.19 | 26.97 | 27 | 26.78 | 15920 |
| 1732312800 | 26.73 | 0.18 | 0.68 | 26.61 | 26.73 | 26.61 | 2600 |
| 1732226460 | 26.55 | 0 | 0.00 | 26.48 | 26.58 | 26.44 | 5600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
