Advertisement
U.S. markets close in 3 hours 11 minutes

Global X MSCI SuperDividend EAFE ETF (EFAS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
14.60-0.03 (-0.21%)
As of 10:21AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202414.6614.6614.6014.6014.60424
Mar 27, 202414.5214.6314.5214.6314.631,800
Mar 26, 202414.5114.5614.5114.5114.513,400
Mar 25, 202414.6114.6114.5714.5714.574,200
Mar 22, 202414.5814.5914.5814.5914.591,200
Mar 21, 202414.5414.5814.5414.5814.58300
Mar 20, 202414.3714.5914.3714.5914.591,000
Mar 19, 202414.3814.5514.3814.4214.421,700
Mar 18, 202414.4514.4514.4014.4514.45800
Mar 15, 202414.4114.4114.4114.4114.41100
Mar 14, 202414.4814.4814.3714.4514.453,700
Mar 13, 202414.5614.5614.5114.5414.542,800
Mar 12, 202414.5014.5214.5014.5214.521,400
Mar 11, 202414.4214.4614.4214.4614.46600
Mar 08, 202414.5714.5714.4114.4514.45700
Mar 07, 202414.3814.4414.3814.4414.44300
Mar 06, 202414.2414.2614.2414.2614.26400
Mar 05, 202414.0514.0714.0514.0714.07900
Mar 05, 20240.068 Dividend
Mar 04, 202414.1314.1614.1014.1114.04800
Mar 01, 202414.1914.2514.1914.2514.181,400
Feb 29, 202414.1014.1314.1014.1314.061,500
Feb 28, 202414.1014.1214.1014.1214.05700
Feb 27, 202414.1514.1514.1514.1514.08200
Feb 26, 202414.2514.2514.1514.1514.0813,800
Feb 23, 202414.2114.2414.2114.2214.153,300
Feb 22, 202414.1514.2014.1514.2014.131,800
Feb 21, 202414.0114.1014.0114.1014.031,100
Feb 20, 202414.0214.0514.0214.0513.98800
Feb 16, 202413.9913.9913.9813.9813.91100
Feb 15, 202413.9513.9913.9513.9913.93400
Feb 14, 202413.8613.8613.7613.8513.78700
Feb 13, 202413.7913.7913.6413.6413.572,400
Feb 12, 202413.8113.8613.7413.8613.791,300
Feb 09, 202413.6513.7613.6513.7613.692,100
Feb 08, 202413.8313.8313.7713.7713.701,600
Feb 07, 202413.9514.0013.8814.0013.931,700
Feb 06, 202413.8213.9513.8213.9513.881,700
Feb 05, 202413.8813.8813.8813.8813.81300
Feb 05, 20240.068 Dividend
Feb 02, 202414.1014.1714.1014.1714.031,900
Feb 01, 202414.2114.2314.2114.2114.072,200
Jan 31, 202414.3414.3414.1714.1714.031,500
Jan 30, 202414.2014.2314.2014.2314.09200
Jan 29, 202414.1214.2314.1214.2114.072,600
Jan 26, 202414.3214.3214.2314.2614.121,100
Jan 25, 202414.2514.2514.1914.2514.11600
Jan 24, 202414.2414.2914.1914.1914.055,500
Jan 23, 202414.0514.1514.0514.1514.01800
Jan 22, 202414.1614.1614.0914.1213.982,600
Jan 19, 202414.1014.1314.1014.1313.99500
Jan 18, 202414.0714.1114.0414.1113.974,700
Jan 17, 202413.9914.0313.9714.0313.901,500
Jan 16, 202414.3214.3214.2214.2214.082,500
Jan 12, 202414.3314.3314.2714.2714.131,000
Jan 11, 202414.3014.3114.1614.3114.173,300
Jan 10, 202414.2414.2614.1914.2614.12138,100
Jan 09, 202414.3114.3114.2814.2814.141,700
Jan 08, 202414.4114.4914.4114.4514.319,600
Jan 05, 202414.4314.4814.4314.4414.302,200
Jan 04, 202414.4414.4414.4014.4214.282,900
Jan 03, 202414.2114.2414.1814.2414.103,400
Jan 02, 202414.4214.4214.3414.3414.203,300
Dec 29, 202314.4314.4714.4314.4314.292,300
Dec 28, 202314.5114.5214.4214.4214.281,300
Dec 28, 20230.156 Dividend
Dec 27, 202314.6714.7014.6314.6714.387,100
Dec 26, 202314.6114.6214.5414.6214.331,100
Dec 22, 202314.5914.6314.5514.5714.288,700
Dec 21, 202314.5714.5714.4414.5414.257,500
Dec 20, 202314.3014.3314.3014.3314.042,200
Dec 19, 202314.3514.3914.3514.3814.09900
Dec 18, 202314.2814.2814.2814.2814.00100
Dec 15, 202314.1314.1314.1114.1213.84600
Dec 14, 202314.1814.3214.1814.2914.003,000
Dec 13, 202313.7814.0013.7614.0013.722,100
Dec 12, 202313.7713.8313.7613.8013.5210,100
Dec 11, 202313.8113.8113.7413.8013.524,000
Dec 08, 202313.8113.8113.7613.7813.503,900
Dec 07, 202313.7213.7813.7213.7213.44700
Dec 06, 202313.6913.7813.6513.6513.382,500
Dec 05, 202313.6413.6413.6113.6413.363,600
Dec 05, 20230.068 Dividend
Dec 04, 202313.7513.7613.7013.7613.42800
Dec 01, 202313.7113.7713.7113.7613.427,200
Nov 30, 202313.6813.7013.6713.7013.361,000
Nov 29, 202313.7613.7613.6313.6513.314,400
Nov 28, 202313.6813.7313.6813.7313.39900
Nov 27, 202313.6513.6913.6213.6913.352,900
Nov 24, 202313.5613.6813.5613.6813.341,300
Nov 22, 202313.5513.5513.4713.5213.191,400
Nov 21, 202313.5213.5213.5013.5213.192,000
Nov 20, 202313.5413.6213.5413.5813.241,900
Nov 17, 202313.4613.5013.4613.5013.16300
Nov 16, 202313.3513.3513.3113.3413.001,000
Nov 15, 202313.4413.4713.3913.4013.072,800
Nov 14, 202313.2313.4213.2313.4013.071,900
Nov 13, 202313.1013.1413.0313.1412.812,900
Nov 10, 202312.9313.0612.9313.0312.701,400
Nov 09, 202313.1013.1012.9412.9612.64700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...