Global X MSCI EAFE Index ETF (NEO:EAFX)
Canada · Delayed Price · Currency is CAD 31.70
+0.03 (0.09%)
Sep 10, 2025, 3:57 PM EDT
NEO:EAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 31.88 | 32.00 | 31.87 | 32.00 | - | 0.95% | 8,000 |
| Sep 10, 2025 | 31.74 | 31.74 | 31.68 | 31.70 | - | 0.09% | 3,900 |
| Sep 9, 2025 | 31.55 | 31.67 | 31.55 | 31.67 | - | - | 3,200 |
| Sep 8, 2025 | 31.58 | 31.72 | 31.58 | 31.67 | - | 0.57% | 3,300 |
| Sep 5, 2025 | 31.52 | 31.53 | 31.37 | 31.49 | - | 0.70% | 7,700 |
| Sep 4, 2025 | 31.20 | 31.27 | 31.20 | 31.27 | - | 1.16% | 11,400 |
| Sep 3, 2025 | 30.88 | 30.96 | 30.88 | 30.91 | - | 0.03% | 2,300 |
| Sep 2, 2025 | 30.80 | 30.95 | 30.78 | 30.90 | - | -0.58% | 16,420 |
| Aug 29, 2025 | 31.21 | 31.21 | 31.08 | 31.08 | - | -0.86% | 7,900 |
| Aug 28, 2025 | 31.36 | 31.37 | 31.32 | 31.35 | - | 0.22% | 7,000 |
| Aug 27, 2025 | 31.28 | 31.28 | 31.24 | 31.28 | - | -0.57% | 2,300 |
| Aug 26, 2025 | 31.44 | 31.50 | 31.38 | 31.46 | - | -0.32% | 5,900 |
| Aug 25, 2025 | 31.75 | 31.75 | 31.56 | 31.56 | - | -1.07% | 13,400 |
| Aug 22, 2025 | 31.80 | 32.00 | 31.78 | 31.90 | - | 0.98% | 12,300 |
| Aug 21, 2025 | 31.66 | 31.66 | 31.58 | 31.59 | - | -0.28% | 4,200 |
| Aug 20, 2025 | 31.75 | 31.76 | 31.65 | 31.68 | - | 0.19% | 8,409 |
| Aug 19, 2025 | 31.70 | 31.70 | 31.58 | 31.62 | - | 0.48% | 9,104 |
| Aug 18, 2025 | 31.49 | 31.53 | 31.47 | 31.47 | - | -0.66% | 6,800 |
| Aug 15, 2025 | 31.48 | 31.68 | 31.37 | 31.68 | - | 0.92% | 9,135 |
| Aug 14, 2025 | 31.22 | 31.43 | 31.18 | 31.39 | - | 0.54% | 22,294 |
| Aug 13, 2025 | 31.23 | 31.25 | 31.17 | 31.22 | - | 0.29% | 3,500 |
| Aug 12, 2025 | 30.90 | 31.13 | 30.84 | 31.13 | - | 1.30% | 6,500 |
| Aug 11, 2025 | 30.68 | 30.78 | 30.41 | 30.73 | - | -0.23% | 10,700 |
| Aug 8, 2025 | 30.74 | 30.85 | 30.63 | 30.80 | - | 0.65% | 7,500 |
| Aug 7, 2025 | 30.63 | 30.76 | 30.52 | 30.60 | - | 0.82% | 4,900 |
| Aug 6, 2025 | 30.27 | 30.37 | 30.27 | 30.35 | - | 0.43% | 5,900 |
| Aug 5, 2025 | 30.28 | 30.28 | 30.14 | 30.22 | - | 1.21% | 7,300 |
| Aug 1, 2025 | 29.76 | 32.80 | 29.38 | 29.86 | - | -0.67% | 25,302 |
| Jul 31, 2025 | 30.29 | 30.29 | 30.02 | 30.06 | - | -0.86% | 19,100 |
| Jul 30, 2025 | 30.36 | 30.59 | 30.16 | 30.32 | - | 0.66% | 35,900 |
| Jul 29, 2025 | 30.28 | 30.50 | 30.12 | 30.12 | - | -0.76% | 24,594 |
| Jul 28, 2025 | 30.68 | 30.68 | 30.28 | 30.35 | - | -1.36% | 13,600 |
| Jul 25, 2025 | 30.59 | 30.84 | 30.48 | 30.77 | - | - | 11,701 |
| Jul 24, 2025 | 30.79 | 30.92 | 30.74 | 30.77 | - | -0.23% | 14,526 |
| Jul 23, 2025 | 30.51 | 30.92 | 30.51 | 30.84 | - | 1.25% | 12,200 |
| Jul 22, 2025 | 30.11 | 30.46 | 29.07 | 30.46 | - | 0.96% | 27,300 |
| Jul 21, 2025 | 30.21 | 30.30 | 30.14 | 30.17 | - | 0.07% | 5,800 |
| Jul 18, 2025 | 30.23 | 30.23 | 30.11 | 30.15 | - | -0.40% | 1,400 |
| Jul 17, 2025 | 30.08 | 30.27 | 30.08 | 30.27 | - | 0.80% | 11,901 |
| Jul 16, 2025 | 29.93 | 30.03 | 29.93 | 30.03 | - | 0.23% | 1,700 |
| Jul 15, 2025 | 30.11 | 30.12 | 29.93 | 29.96 | - | -0.66% | 4,711 |
| Jul 14, 2025 | 30.08 | 30.25 | 30.08 | 30.16 | - | 0.70% | 3,200 |
| Jul 11, 2025 | 30.17 | 30.22 | 29.95 | 29.95 | - | -1.74% | 12,905 |
| Jul 10, 2025 | 30.42 | 30.53 | 30.38 | 30.48 | - | 0.13% | 7,418 |
| Jul 9, 2025 | 30.34 | 30.61 | 30.29 | 30.44 | - | 0.59% | 15,800 |
| Jul 8, 2025 | 30.05 | 30.26 | 29.94 | 30.26 | - | 0.97% | 32,500 |
| Jul 7, 2025 | 30.10 | 30.11 | 29.93 | 29.97 | - | 0.50% | 8,101 |
| Jul 4, 2025 | 29.80 | 29.82 | 29.80 | 29.82 | - | 0.07% | 400 |
| Jul 3, 2025 | 30.13 | 30.26 | 29.80 | 29.80 | - | -1.65% | 58,500 |
| Jul 2, 2025 | 30.13 | 30.30 | 30.10 | 30.30 | - | 0.43% | 18,239 |