Global X MSCI Eafe Index ETF (EAFX)
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 |
|---|---|---|---|---|---|---|---|
| 1724446800 | 27.81 | 0.36 | 1.31 | 27.73 | 27.81 | 27.6 | 8900 |
| 1724360400 | 27.45 | -0.08 | -0.29 | 27.69 | 27.69 | 27.43 | 15500 |
| 1724274000 | 27.53 | 0.12 | 0.44 | 27.5 | 27.58 | 27.48 | 1000 |
| 1724187600 | 27.41 | -0.08 | -0.29 | 27.49 | 27.52 | 27.37 | 3900 |
| 1724101200 | 27.49 | 0.21 | 0.77 | 27.47 | 27.57 | 27.44 | 11900 |
| 1723842000 | 27.28 | 0.04 | 0.15 | 27.31 | 27.31 | 27.17 | 3500 |
| 1723755600 | 27.24 | 0.34 | 1.26 | 26.98 | 27.24 | 26.97 | 14000 |
| 1723669200 | 26.9 | 0.14 | 0.52 | 26.74 | 26.94 | 26.74 | 8000 |
| 1723582800 | 26.76 | 0.43 | 1.63 | 26.6 | 26.76 | 26.6 | 2100 |
| 1723496400 | 26.33 | -0.08 | -0.30 | 26.41 | 26.47 | 26.32 | 2700 |
| 1723237200 | 26.41 | 0.21 | 0.80 | 26.19 | 26.41 | 26.19 | 9300 |
| 1723150800 | 26.2 | 0.43 | 1.67 | 26.2 | 26.28 | 26.1 | 5500 |
| 1723064400 | 25.77 | 0.06 | 0.23 | 26.17 | 26.23 | 25.77 | 5300 |
| 1722978000 | 25.71 | -0.67 | -2.54 | 26.5 | 26.68 | 25.26 | 20100 |
| 1722632400 | 26.38 | -0.59 | -2.19 | 26.45 | 26.53 | 26.18 | 9000 |
| 1722546000 | 26.97 | -0.6 | -2.18 | 27.27 | 27.27 | 26.77 | 3000 |
| 1722459600 | 27.57 | 0.35 | 1.29 | 27.53 | 27.69 | 27.46 | 13800 |
| 1722373200 | 27.22 | 0.15 | 0.55 | 27.22 | 27.25 | 27.11 | 2900 |
| 1722286800 | 27.07 | -0.15 | -0.55 | 27.2 | 27.2 | 27.07 | 4100 |
| 1722027600 | 27.22 | 0.34 | 1.26 | 27.02 | 27.25 | 27.02 | 1800 |
| 1721941200 | 26.88 | -0.14 | -0.52 | 26.83 | 27 | 26.71 | 9300 |
| 1721854800 | 27.02 | -0.23 | -0.84 | 27.18 | 27.3 | 26.98 | 4700 |
| 1721768400 | 27.25 | -0.19 | -0.69 | 27.29 | 27.32 | 27.25 | 5300 |
| 1721682000 | 27.44 | 0.32 | 1.18 | 27.38 | 27.44 | 27.26 | 5500 |
| 1721422800 | 27.12 | -0.13 | -0.48 | 27.12 | 27.22 | 27.04 | 15600 |
| 1721336400 | 27.25 | -0.25 | -0.91 | 27.52 | 27.53 | 27.14 | 7100 |
| 1721250000 | 27.5 | -0.04 | -0.15 | 27.51 | 27.53 | 27.46 | 18700 |
| 1721163600 | 27.54 | 0.12 | 0.44 | 27.36 | 27.54 | 27.36 | 6500 |
| 1721077440 | 27.42 | -0.17 | -0.62 | 27.5 | 27.5 | 27.42 | 3400 |
| 1720818000 | 27.59 | 0.32 | 1.17 | 27.46 | 27.63 | 27.46 | 16600 |
| 1720731600 | 27.27 | 0.13 | 0.48 | 27.3 | 27.39 | 27.27 | 16500 |
| 1720645200 | 27.14 | 0.36 | 1.34 | 27.05 | 27.17 | 27.05 | 1633 |
| 1720558980 | 26.78 | -0.23 | -0.85 | 26.85 | 26.85 | 26.77 | 2500 |
| 1720472400 | 27.01 | -0.01 | -0.04 | 27.18 | 27.18 | 26.99 | 13425 |
| 1720213200 | 27.02 | -0.02 | -0.07 | 27.09 | 27.1 | 26.97 | 18300 |
| 1720126800 | 27.04 | 0.13 | 0.48 | 26.92 | 27.06 | 26.91 | 7401 |
| 1720040400 | 26.91 | 0.2 | 0.75 | 26.89 | 26.96 | 26.88 | 1900 |
| 1719954000 | 26.71 | 0.09 | 0.34 | 26.66 | 26.71 | 26.6 | 10000 |
| 1719608580 | 26.62 | -0.2 | -0.75 | 26.61 | 26.72 | 26.54 | 18400 |
| 1719522000 | 26.82 | 0.02 | 0.07 | 26.8 | 26.83 | 26.8 | 1500 |
| 1719435600 | 26.8 | -0.13 | -0.48 | 26.8 | 26.85 | 26.77 | 2200 |
| 1719349260 | 26.93 | 0.02 | 0.07 | 26.85 | 26.94 | 26.85 | 2700 |
| 1719262800 | 26.91 | 0.17 | 0.64 | 26.94 | 27.02 | 26.87 | 10900 |
| 1719003600 | 26.74 | -0.15 | -0.56 | 26.73 | 26.76 | 26.68 | 17800 |
| 1718917200 | 26.89 | 0.16 | 0.60 | 26.89 | 26.96 | 26.87 | 13900 |
| 1718830800 | 26.73 | -0.22 | -0.82 | 26.92 | 26.92 | 26.73 | 2900 |
| 1718744400 | 26.95 | 0.1 | 0.37 | 26.94 | 26.97 | 26.88 | 11900 |
| 1718658000 | 26.85 | 0.05 | 0.19 | 26.71 | 26.89 | 26.66 | 16600 |
| 1718398920 | 26.8 | -0.26 | -0.96 | 26.84 | 26.84 | 26.73 | 3600 |
| 1718312400 | 27.06 | -0.37 | -1.35 | 27.22 | 27.22 | 27.01 | 18200 |
| 1718226000 | 27.43 | 0.28 | 1.03 | 27.49 | 27.52 | 27.41 | 7300 |
| 1718139600 | 27.15 | -0.41 | -1.49 | 26.83 | 27.25 | 26.81 | 55500 |
| 1718053380 | 27.56 | 0.02 | 0.07 | 27.41 | 27.57 | 27.41 | 39000 |
| 1717794000 | 27.54 | -0.15 | -0.54 | 27.58 | 27.65 | 27.53 | 25700 |
| 1717707660 | 27.69 | 0.03 | 0.11 | 27.67 | 27.69 | 27.65 | 1200 |
| 1717621200 | 27.66 | 0.19 | 0.69 | 27.56 | 27.66 | 27.55 | 17800 |
| 1717534800 | 27.47 | 0.03 | 0.11 | 27.47 | 27.47 | 27.39 | 4800 |
| 1717448400 | 27.44 | 0.12 | 0.44 | 27.41 | 27.46 | 27.37 | 20300 |
| 1717189200 | 27.32 | 0.17 | 0.63 | 27.31 | 27.35 | 27.2 | 11600 |
| 1717102800 | 27.15 | 0.15 | 0.56 | 27.19 | 27.24 | 27.15 | 5600 |
| 1717016400 | 27 | -0.31 | -1.14 | 27.07 | 27.07 | 27 | 3300 |
| 1716930000 | 27.31 | -0.03 | -0.11 | 27.35 | 27.36 | 27.26 | 3400 |
| 1716843600 | 27.34 | -0.03 | -0.11 | 27.34 | 27.34 | 27.28 | 3100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
