Skip to main content
Global X MSCI EAFE Index ETF (NEO: EAFX)
Canada flag Canada · Delayed Price · Currency is CAD
27.15
+0.10 (0.37%)
Dec 24, 2024, 9:30 AM EST

EAFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202427.1127.1527.1127.15-0.37%1,200
Dec 23, 202427.0027.0926.9527.05-0.71%13,800
Dec 20, 202426.7427.0726.7426.86--0.44%6,550
Dec 19, 202427.1227.1226.9726.98--0.99%13,644
Dec 18, 202427.6027.7227.1427.25--1.23%22,023
Dec 17, 202427.5127.5927.4727.59-0.25%13,500
Dec 16, 202427.5627.5627.5227.52--0.29%1,000
Dec 13, 202427.7027.7027.5427.60--3,300
Dec 12, 202427.6027.6527.6027.60--0.61%400
Dec 11, 202427.7327.8327.7027.77-0.51%10,505
Dec 10, 202427.8027.8027.6327.63--1.04%2,500
Dec 9, 202427.9927.9927.9227.92-0.29%1,417
Dec 6, 202427.8727.8827.8327.84-0.98%3,000
Dec 5, 202427.6427.7227.5727.57-0.07%4,900
Dec 4, 202427.6327.6527.5527.55--0.11%900
Dec 3, 202427.5527.6427.5327.58-0.29%4,000
Dec 2, 202427.2827.5027.2027.50-0.88%19,476
Nov 29, 202427.0527.4627.0527.26-0.89%14,106
Nov 28, 202427.0227.0227.0227.02-0.41%300
Nov 27, 202426.9926.9926.8626.91-0.07%5,635
Nov 26, 202427.0127.0126.8026.89-0.41%9,288
Nov 25, 202426.9727.0026.7826.78-0.49%14,520
Nov 22, 202426.6126.6826.6126.65-0.38%1,600
Nov 21, 202426.4826.5826.4426.55--5,300
Nov 20, 202426.5126.5726.4826.55--0.30%2,300
Nov 19, 202426.4626.6326.4626.63--0.52%8,300
Nov 18, 202426.7226.8026.6626.77-0.04%25,400
Nov 15, 202426.7226.7626.6626.76--2,800
Nov 14, 202426.8626.9026.7626.76-0.49%11,800
Nov 13, 202426.7426.7426.5826.63--0.08%1,200
Nov 12, 202426.7426.7526.6226.65--1.84%2,700
Nov 11, 202427.2027.2027.1527.15--0.22%800
Nov 8, 202427.1627.2127.0027.21--0.98%10,000
Nov 7, 202427.2927.4827.2627.48-1.10%5,600
Nov 6, 202427.1727.1826.9827.18--0.77%9,800
Nov 5, 202427.2527.3927.2527.39-0.81%2,900
Nov 4, 202427.2727.3527.1527.17--0.84%36,600
Nov 1, 202427.2727.4027.2727.40-0.88%1,500
Oct 31, 202427.1627.1626.9827.16--0.48%2,500
Oct 30, 202427.3027.4027.2827.29--0.73%2,500
Oct 29, 202427.4327.5227.4227.49--0.22%1,700
Oct 28, 202427.4627.5727.4627.55-0.80%3,500
Oct 25, 202427.4127.4627.2727.33-0.15%1,600
Oct 24, 202427.3527.4527.2527.29-0.48%2,200
Oct 23, 202427.2027.2527.0527.16--1.06%2,700
Oct 22, 202427.3727.4527.3527.45--0.47%2,410
Oct 21, 202427.7327.8427.5527.58--0.83%4,800
Oct 18, 202427.7327.8627.7327.81-0.69%2,700
Oct 17, 202427.6927.7027.6027.62-0.33%4,400
Oct 16, 202427.5627.5927.5227.53--1,500
Oct 15, 202427.9227.9327.5327.53--1.29%17,380
Oct 11, 202427.7627.9027.7627.89-0.65%7,300
Oct 10, 202427.6627.7127.6227.71-0.04%4,200
Oct 9, 202427.4627.7027.4627.70-0.54%4,700
Oct 8, 202427.4827.5527.4827.55-0.18%1,800
Oct 7, 202427.5727.5727.4927.50--0.22%1,500
Oct 4, 202427.5027.5627.4527.56-0.66%1,100
Oct 3, 202427.3427.4127.3027.38--0.54%4,600
Oct 2, 202427.4727.5427.3927.53--0.04%3,200
Oct 1, 202427.8427.8427.4627.54--0.97%3,700
Sep 30, 202427.8727.8827.7727.81--0.14%12,100
Sep 27, 202428.1728.1727.8527.85--1.21%3,200
Sep 26, 202427.9728.2027.9728.19-2.25%2,100
Sep 25, 202427.6627.6827.5727.57--0.33%10,700
Sep 24, 202427.6827.7227.6027.66-0.14%7,500
Sep 23, 202427.6227.6427.5827.62-0.07%7,300
Sep 20, 202427.6927.6927.5927.60--1.15%5,300
Sep 19, 202427.8728.0127.7827.92-1.75%5,800
Sep 18, 202427.4327.6727.4327.44--0.22%7,700
Sep 17, 202427.6527.7827.4627.50--0.61%19,400
Sep 16, 202427.5527.6827.5227.67-0.80%2,700
Sep 13, 202427.4527.5027.4127.45-0.18%6,800
Sep 12, 202427.2527.4027.2527.40-0.96%1,700
Sep 11, 202427.0127.1426.8227.14-0.44%18,900
Sep 10, 202426.9127.0226.8427.02--0.11%46,500
Sep 9, 202427.0627.1326.9927.05-1.05%49,000
Sep 6, 202427.1727.2326.7726.77--1.58%14,500
Sep 5, 202427.2127.2427.1427.20--0.07%1,400
Sep 4, 202427.3127.3127.1927.22--0.62%1,800
Sep 3, 202427.7027.7127.3627.39--1.12%6,600
Aug 30, 202427.8127.8227.6827.70-0.14%10,700
Aug 29, 202427.6627.7827.6627.66-0.40%14,532
Aug 28, 202427.6127.6527.4927.55--0.22%30,300
Aug 27, 202427.5827.6227.5327.61-0.22%3,600
Aug 26, 202427.6427.6427.4827.55--0.93%2,200
Aug 23, 202427.7327.8127.6027.81-1.31%6,900
Aug 22, 202427.6927.6927.4327.45--0.29%13,900
Aug 21, 202427.5027.5727.4827.53-0.44%800
Aug 20, 202427.4927.5227.3727.41--0.29%3,800
Aug 19, 202427.4627.5727.4427.49-0.77%11,100
Aug 16, 202427.3127.3127.1727.28-0.15%3,400
Aug 15, 202426.9827.2426.9727.24-1.23%12,600
Aug 14, 202426.7426.9426.7426.91-0.75%8,000
Aug 13, 202426.6026.7226.6026.71-1.40%1,500
Aug 12, 202426.4126.4726.3226.34--0.27%2,600
Aug 9, 202426.1926.4126.1926.41-0.80%4,100
Aug 8, 202426.2026.2826.1026.20-1.67%5,500
Aug 7, 202426.1726.2325.7725.77-0.23%5,200
Aug 6, 202426.5026.6825.2625.71--2.54%20,100
Aug 2, 202426.4526.5326.1826.38--2.19%9,000