Global X MSCI EAFE Index ETF (NEO:EAFX)
Canada
· Delayed Price · Currency is CAD 29.17
-0.02 (-0.07%)
May 6, 2025, 9:30 AM EDT
NEO:EAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 29.46 | 29.47 | 29.37 | 29.45 | - | 0.65% | 11,500 |
| May 8, 2025 | 29.34 | 29.36 | 29.23 | 29.26 | - | 0.24% | 17,310 |
| May 7, 2025 | 29.06 | 29.19 | 29.06 | 29.19 | - | 0.48% | 36,600 |
| May 6, 2025 | 29.17 | 29.17 | 29.05 | 29.05 | - | -0.48% | 4,800 |
| May 5, 2025 | 29.23 | 29.29 | 29.19 | 29.19 | - | 0.03% | 17,100 |
| May 2, 2025 | 29.12 | 29.20 | 29.09 | 29.18 | - | 1.53% | 19,500 |
| May 1, 2025 | 28.79 | 28.82 | 28.74 | 28.74 | - | 0.14% | 23,600 |
| Apr 30, 2025 | 28.65 | 28.92 | 28.55 | 28.70 | - | -0.42% | 6,870 |
| Apr 29, 2025 | 28.78 | 28.89 | 28.77 | 28.82 | - | 0.24% | 13,800 |
| Apr 28, 2025 | 28.67 | 28.77 | 28.66 | 28.75 | - | 0.56% | 22,542 |
| Apr 25, 2025 | 28.44 | 28.65 | 28.40 | 28.59 | - | 0.53% | 19,900 |
| Apr 24, 2025 | 28.26 | 28.44 | 28.24 | 28.44 | - | 0.82% | 15,400 |
| Apr 23, 2025 | 28.31 | 28.31 | 28.13 | 28.21 | - | 0.71% | 1,700 |
| Apr 22, 2025 | 27.98 | 28.08 | 27.91 | 28.01 | - | 2.04% | 4,200 |
| Apr 21, 2025 | 27.62 | 27.62 | 27.31 | 27.45 | - | -0.80% | 14,374 |
| Apr 17, 2025 | 27.72 | 27.72 | 27.67 | 27.67 | - | 1.21% | 755 |
| Apr 16, 2025 | 27.56 | 27.59 | 27.28 | 27.34 | - | -1.16% | 7,402 |
| Apr 15, 2025 | 27.58 | 27.66 | 27.56 | 27.66 | - | 1.43% | 3,439 |
| Apr 14, 2025 | 27.16 | 27.40 | 27.09 | 27.27 | - | 1.04% | 188,063,580 |
| Apr 11, 2025 | 26.46 | 27.08 | 26.45 | 26.99 | - | 4.17% | 1,518 |
| Apr 10, 2025 | 26.66 | 26.70 | 25.91 | 25.91 | - | -5.20% | 35,370 |
| Apr 9, 2025 | 25.51 | 27.35 | 25.44 | 27.33 | - | 6.84% | 14,100 |
| Apr 8, 2025 | 26.36 | 26.38 | 25.34 | 25.58 | - | -0.39% | 13,387 |
| Apr 7, 2025 | 25.45 | 27.07 | 25.13 | 25.68 | - | -1.04% | 69,720 |
| Apr 4, 2025 | 26.87 | 26.96 | 25.76 | 25.95 | - | -6.52% | 45,645 |
| Apr 3, 2025 | 28.20 | 28.20 | 27.76 | 27.76 | - | -3.78% | 17,850 |
| Apr 2, 2025 | 28.52 | 28.89 | 28.52 | 28.85 | - | 0.31% | 20,820 |
| Apr 1, 2025 | 28.88 | 28.88 | 28.68 | 28.76 | - | -0.31% | 6,800 |
| Mar 31, 2025 | 28.69 | 28.93 | 28.69 | 28.85 | - | -1.23% | 3,683 |
| Mar 28, 2025 | 29.27 | 29.28 | 29.13 | 29.21 | - | -0.85% | 21,300 |
| Mar 27, 2025 | 29.50 | 29.51 | 29.46 | 29.46 | - | 0.37% | 2,100 |
| Mar 26, 2025 | 29.43 | 29.45 | 29.35 | 29.35 | - | -1.58% | 7,497 |
| Mar 25, 2025 | 29.76 | 29.82 | 29.76 | 29.82 | - | 0.71% | 1,879 |
| Mar 24, 2025 | 29.62 | 29.70 | 29.55 | 29.61 | - | -0.44% | 2,600 |
| Mar 21, 2025 | 29.77 | 29.84 | 29.67 | 29.74 | - | -0.27% | 6,794 |
| Mar 20, 2025 | 29.84 | 30.00 | 29.79 | 29.82 | - | -0.86% | 12,068 |
| Mar 19, 2025 | 29.93 | 30.14 | 29.93 | 30.08 | - | 0.37% | 5,934 |
| Mar 18, 2025 | 29.89 | 29.98 | 29.82 | 29.97 | - | 0.23% | 7,400 |
| Mar 17, 2025 | 29.84 | 29.93 | 29.82 | 29.90 | - | 0.71% | 4,600 |
| Mar 14, 2025 | 29.57 | 29.81 | 29.54 | 29.69 | - | 1.19% | 2,919 |
| Mar 13, 2025 | 29.32 | 29.39 | 29.28 | 29.34 | - | -0.54% | 4,654 |
| Mar 12, 2025 | 29.34 | 29.50 | 29.34 | 29.50 | - | 0.31% | 1,000 |
| Mar 11, 2025 | 29.44 | 29.45 | 29.32 | 29.41 | - | -0.20% | 1,718 |
| Mar 10, 2025 | 29.63 | 29.63 | 29.32 | 29.47 | - | -1.83% | 2,462 |
| Mar 7, 2025 | 29.92 | 30.06 | 29.92 | 30.02 | - | 1.42% | 5,417 |
| Mar 6, 2025 | 29.79 | 29.94 | 29.60 | 29.60 | - | -1.40% | 24,514 |
| Mar 5, 2025 | 29.87 | 30.04 | 29.82 | 30.02 | - | 1.66% | 6,900 |
| Mar 4, 2025 | 29.31 | 29.81 | 29.20 | 29.53 | - | -0.27% | 13,000 |
| Mar 3, 2025 | 29.79 | 29.79 | 29.49 | 29.61 | - | 1.40% | 8,837 |
| Feb 28, 2025 | 29.03 | 29.20 | 28.99 | 29.20 | - | 0.24% | 4,819 |