9 on-the-market homes perfect for socialising

All these properties are tailor-made for entertaining family and friends

iShares MSCI EAFE ETF (EFA)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

72.42

-0.06

(-0.08%)

At close: 04:00PM EST

72.53

+0.11

(+0.15%)

Pre-market:

08:24AM EST

Time period:

01 Dec 2022 - 01 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	72.49	72.61	72.17	72.42	72.42	19,444,200
29 Nov 2023	72.54	72.76	72.30	72.48	72.48	10,462,200
28 Nov 2023	72.11	72.55	72.02	72.33	72.33	11,129,900
27 Nov 2023	72.34	72.43	72.16	72.31	72.31	10,365,000
24 Nov 2023	72.24	72.58	72.23	72.56	72.56	8,083,500
22 Nov 2023	71.95	72.04	71.63	72.01	72.01	12,162,900
21 Nov 2023	72.08	72.15	71.75	71.84	71.84	12,300,200
20 Nov 2023	71.74	72.20	71.74	72.12	72.12	10,334,700
17 Nov 2023	71.55	71.86	71.41	71.85	71.85	14,314,300
16 Nov 2023	70.82	71.11	70.64	70.89	70.89	13,769,700
15 Nov 2023	71.08	71.29	70.90	70.94	70.94	12,980,000
14 Nov 2023	70.46	71.14	70.45	71.05	71.05	21,166,800
13 Nov 2023	68.82	69.38	68.71	69.28	69.28	11,354,700
10 Nov 2023	68.74	69.15	68.26	69.10	69.10	12,518,800
09 Nov 2023	69.41	69.58	68.76	68.79	68.79	14,557,600
08 Nov 2023	68.86	69.10	68.60	68.80	68.80	10,916,500
07 Nov 2023	68.77	69.02	68.64	68.89	68.89	15,747,100
06 Nov 2023	69.56	69.63	69.17	69.31	69.31	15,938,000
03 Nov 2023	69.51	70.00	69.41	69.66	69.66	20,752,900
02 Nov 2023	68.68	68.94	68.48	68.93	68.93	19,669,400
01 Nov 2023	67.08	67.57	66.89	67.55	67.55	21,115,000
31 Oct 2023	66.76	66.97	66.53	66.92	66.92	18,291,300
30 Oct 2023	66.56	66.71	66.27	66.68	66.68	23,954,500
27 Oct 2023	66.50	66.53	65.68	65.84	65.84	24,116,300
26 Oct 2023	66.35	66.49	65.83	66.04	66.04	22,914,700
25 Oct 2023	66.82	67.08	66.44	66.52	66.52	17,400,900
24 Oct 2023	66.74	67.06	66.65	67.00	67.00	22,138,700
23 Oct 2023	66.32	67.04	66.07	66.62	66.62	18,574,700
20 Oct 2023	66.93	67.09	66.54	66.57	66.57	28,251,800
19 Oct 2023	67.55	67.91	67.05	67.17	67.17	27,204,100
18 Oct 2023	68.36	68.43	67.69	67.77	67.77	16,945,900
17 Oct 2023	68.36	69.29	68.35	68.97	68.97	12,155,100
16 Oct 2023	68.55	69.00	68.46	68.93	68.93	20,119,600
13 Oct 2023	68.87	69.03	68.26	68.43	68.43	19,900,300
12 Oct 2023	69.74	69.76	68.81	69.07	69.07	16,764,600
11 Oct 2023	69.76	69.86	69.26	69.65	69.65	15,393,600
10 Oct 2023	69.19	69.64	69.10	69.36	69.36	23,682,800
09 Oct 2023	67.88	68.50	67.81	68.42	68.42	11,015,700
06 Oct 2023	67.64	68.68	67.23	68.52	68.52	17,758,900
05 Oct 2023	67.57	67.87	67.34	67.77	67.77	18,327,200
04 Oct 2023	67.23	67.27	66.62	67.18	67.18	19,586,200
03 Oct 2023	67.30	67.49	66.83	67.06	67.06	19,913,200
02 Oct 2023	68.47	68.53	67.68	67.91	67.91	23,671,400
29 Sept 2023	69.75	69.76	68.75	68.92	68.92	20,292,800
28 Sept 2023	68.62	69.33	68.53	69.12	69.12	19,507,400
27 Sept 2023	68.95	69.00	68.08	68.56	68.56	16,390,400
26 Sept 2023	69.04	69.25	68.63	68.69	68.69	17,756,900
25 Sept 2023	69.32	69.63	69.16	69.59	69.59	16,853,100
22 Sept 2023	70.22	70.46	69.84	69.90	69.90	14,714,800
21 Sept 2023	70.35	70.49	69.84	69.84	69.84	17,619,900
20 Sept 2023	71.53	71.88	70.98	71.02	71.02	14,523,400
19 Sept 2023	71.25	71.38	71.01	71.19	71.19	10,339,900
18 Sept 2023	71.08	71.21	70.83	71.13	71.13	9,121,300
15 Sept 2023	71.69	71.93	71.35	71.38	71.38	13,678,500
14 Sept 2023	71.15	71.61	71.13	71.54	71.54	13,519,800
13 Sept 2023	70.68	70.88	70.47	70.61	70.61	10,047,900
12 Sept 2023	70.76	71.08	70.72	70.83	70.83	7,947,100
11 Sept 2023	70.98	71.18	70.79	71.12	71.12	11,650,900
08 Sept 2023	70.39	70.62	70.30	70.39	70.39	11,813,900
07 Sept 2023	70.50	70.64	70.28	70.49	70.49	13,543,000
06 Sept 2023	70.85	71.00	70.47	70.72	70.72	11,294,600
05 Sept 2023	71.31	71.33	70.86	70.87	70.87	12,085,000
01 Sept 2023	72.15	72.18	71.30	71.49	71.49	17,069,500
31 Aug 2023	71.84	71.90	71.31	71.53	71.53	13,375,200
30 Aug 2023	71.91	72.15	71.71	71.81	71.81	12,235,800
29 Aug 2023	70.83	71.90	70.76	71.85	71.85	12,224,400
28 Aug 2023	70.71	71.02	70.69	70.97	70.97	12,320,400
25 Aug 2023	70.20	70.47	69.60	70.23	70.23	11,617,700
24 Aug 2023	70.38	70.60	69.73	69.76	69.76	14,879,000
23 Aug 2023	70.25	70.83	70.24	70.73	70.73	12,670,000
22 Aug 2023	70.43	70.45	69.91	69.97	69.97	10,568,000
21 Aug 2023	70.02	70.18	69.71	70.10	70.10	15,838,400
18 Aug 2023	69.32	69.96	69.31	69.84	69.84	13,617,500
17 Aug 2023	70.56	70.64	69.75	69.84	69.84	14,730,500
16 Aug 2023	70.69	70.97	70.32	70.34	70.34	10,940,100
15 Aug 2023	71.39	71.41	70.79	70.92	70.92	13,863,600
14 Aug 2023	71.40	71.88	71.21	71.81	71.81	9,959,400
11 Aug 2023	72.11	72.37	71.97	72.13	72.13	14,862,300
10 Aug 2023	73.09	73.51	72.55	72.62	72.62	16,788,900
09 Aug 2023	72.43	72.62	72.19	72.31	72.31	12,188,700
08 Aug 2023	71.97	72.39	71.79	72.33	72.33	14,144,400
07 Aug 2023	72.63	72.79	72.30	72.77	72.77	12,940,600
04 Aug 2023	72.33	72.91	72.10	72.16	72.16	14,076,100
03 Aug 2023	71.59	72.16	71.53	71.96	71.96	12,745,700
02 Aug 2023	72.62	72.73	72.08	72.16	72.16	16,805,400
01 Aug 2023	73.73	73.94	73.38	73.53	73.53	16,707,800
31 Jul 2023	74.51	74.71	74.36	74.46	74.46	13,797,600
28 Jul 2023	74.46	74.74	74.30	74.44	74.44	15,891,100
27 Jul 2023	74.69	74.69	73.85	73.91	73.91	12,775,700
26 Jul 2023	73.54	74.32	73.50	74.08	74.08	12,325,300
25 Jul 2023	73.68	74.06	73.66	73.88	73.88	9,151,000
24 Jul 2023	73.66	73.96	73.62	73.80	73.80	9,421,100
21 Jul 2023	74.00	74.06	73.77	73.98	73.98	10,318,400
20 Jul 2023	74.05	74.25	73.71	73.83	73.83	14,843,900
19 Jul 2023	74.30	74.45	74.02	74.21	74.21	11,138,700
18 Jul 2023	73.90	74.34	73.83	74.25	74.25	11,519,400
17 Jul 2023	73.53	73.86	73.41	73.77	73.77	15,876,600
14 Jul 2023	74.23	74.29	73.83	73.86	73.86	12,549,100
13 Jul 2023	74.07	74.38	74.04	74.28	74.28	12,707,500
12 Jul 2023	72.69	73.19	72.57	73.11	73.11	16,111,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,498.72+44.97(+0.60%)

FTSE 25018,297.89+64.42(+0.35%)

AIM715.19+1.41(+0.20%)

GBP/EUR1.1618+0.0028(+0.24%)

GBP/USD1.2645+0.0018(+0.14%)

Bitcoin GBP30,372.68+457.01(+1.53%)

9 on-the-market homes perfect for socialising

iShares MSCI EAFE ETF (EFA)

FTSE 100
7,498.72
+44.97(+0.60%)

FTSE 250
18,297.89
+64.42(+0.35%)

AIM
715.19
+1.41(+0.20%)

GBP/EUR
1.1618
+0.0028(+0.24%)

GBP/USD
1.2645
+0.0018(+0.14%)

Bitcoin GBP
30,372.68
+457.01(+1.53%)