Global X MSCI EAFE Index ETF (NEO:EAFX)
Canada
· Delayed Price · Currency is CAD 29.82
+0.02 (0.07%)
Jul 4, 2025, 4:00 PM EDT
NEO:EAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 4, 2025 | 29.80 | 29.82 | 29.80 | 29.82 | - | 0.07% | - |
| 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 |
| Jun 30, 2025 | 30.23 | 30.33 | 30.17 | 30.17 | - | -1.73% | 11,800 |
| Jun 27, 2025 | 30.38 | 30.70 | 30.35 | 30.70 | - | 1.82% | 749,900 |
| Jun 26, 2025 | 30.06 | 30.27 | 30.02 | 30.15 | - | 0.50% | 17,100 |
| Jun 25, 2025 | 29.97 | 30.02 | 29.97 | 30.00 | - | -0.66% | 2,027 |
| Jun 24, 2025 | 29.98 | 30.20 | 29.97 | 30.20 | - | 1.34% | 10,200 |
| Jun 23, 2025 | 29.49 | 29.83 | 29.43 | 29.80 | - | 0.81% | 16,900 |
| Jun 20, 2025 | 29.71 | 29.71 | 29.56 | 29.56 | - | 0.82% | 9,500 |
| Jun 19, 2025 | 29.37 | 29.37 | 29.32 | 29.32 | - | -1.45% | 700 |
| Jun 18, 2025 | 29.75 | 29.75 | 29.73 | 29.75 | - | 0.47% | 900 |
| Jun 17, 2025 | 29.71 | 29.71 | 29.59 | 29.61 | - | -0.10% | 4,325 |
| Jun 16, 2025 | 29.87 | 30.18 | 29.51 | 29.64 | - | -0.27% | 27,107 |
| Jun 13, 2025 | 29.86 | 29.90 | 29.72 | 29.72 | - | -1.62% | 7,650 |
| Jun 12, 2025 | 30.22 | 30.28 | 30.18 | 30.21 | - | 0.03% | 4,400 |
| Jun 11, 2025 | 30.23 | 30.24 | 30.09 | 30.20 | - | 0.13% | 11,900 |
| Jun 10, 2025 | 30.17 | 30.19 | 30.12 | 30.16 | - | 0.20% | 5,100 |
| Jun 9, 2025 | 30.13 | 30.18 | 30.10 | 30.10 | - | -0.20% | 7,200 |
| Jun 6, 2025 | 30.12 | 30.16 | 30.09 | 30.16 | - | 0.70% | 5,300 |
| Jun 5, 2025 | 30.06 | 30.07 | 29.92 | 29.95 | - | -0.37% | 15,500 |
| Jun 4, 2025 | 30.02 | 30.11 | 30.00 | 30.06 | - | 0.27% | 2,100 |
| Jun 3, 2025 | 29.92 | 30.01 | 29.90 | 29.98 | - | -0.63% | 4,700 |
| Jun 2, 2025 | 30.03 | 30.17 | 30.01 | 30.17 | - | 0.90% | 5,200 |
| May 30, 2025 | 29.85 | 29.90 | 29.79 | 29.90 | - | -0.40% | 3,100 |
| May 29, 2025 | 30.03 | 30.03 | 29.98 | 30.02 | - | -0.03% | 1,800 |
| May 28, 2025 | 30.03 | 30.03 | 29.90 | 30.03 | - | -0.92% | 14,250 |
| May 27, 2025 | 30.18 | 30.54 | 30.13 | 30.31 | - | 2.09% | 20,134 |
| May 26, 2025 | 30.37 | 30.37 | 29.69 | 29.69 | - | 0.07% | 9,325 |
| May 23, 2025 | 29.54 | 29.74 | 29.54 | 29.67 | - | -0.40% | 21,900 |
| May 22, 2025 | 29.96 | 30.00 | 29.79 | 29.79 | - | -0.50% | 13,300 |
| May 21, 2025 | 30.18 | 30.33 | 29.94 | 29.94 | - | -1.02% | 52,600 |
| May 20, 2025 | 30.18 | 30.36 | 30.18 | 30.25 | - | 0.97% | 13,800 |
| May 16, 2025 | 29.80 | 30.05 | 29.79 | 29.96 | - | 0.54% | 22,000 |
| May 15, 2025 | 29.75 | 29.86 | 29.74 | 29.80 | - | 0.85% | 5,000 |
| May 14, 2025 | 29.72 | 29.81 | 29.55 | 29.55 | - | -0.10% | 36,900 |
| May 13, 2025 | 29.60 | 29.66 | 29.58 | 29.58 | - | -0.27% | 18,940 |
| May 12, 2025 | 29.47 | 29.66 | 29.23 | 29.66 | - | 0.71% | 8,300 |
| 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 |