Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EEFT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 115.49 | 0.22 | 0.19% | 115.83 | 115.83 | 114.765 | 227,735 |
| May 16 2024 | 115.27 | 0.16 | 0.14% | 114.91 | 115.67 | 114.26 | 183,335 |
| May 15 2024 | 115.11 | 0.16 | 0.14% | 116.09 | 116.56 | 114.52 | 212,054 |
| May 14 2024 | 114.95 | 0.88 | 0.77% | 114.96 | 115.59 | 113.76 | 328,008 |
| May 13 2024 | 114.07 | -0.01 | -0.01% | 114.56 | 115.88 | 113.87 | 264,425 |
| May 10 2024 | 114.08 | -0.21 | -0.18% | 114.76 | 114.91 | 113.51 | 204,060 |
| May 09 2024 | 114.29 | 1.70 | 1.51% | 112.41 | 114.34 | 111.89 | 223,922 |
| May 08 2024 | 112.59 | 0.14 | 0.12% | 111.67 | 113.21 | 111.67 | 298,827 |
| May 07 2024 | 112.45 | 0.04 | 0.04% | 112.97 | 114.70 | 111.84 | 444,770 |
| May 06 2024 | 112.41 | 2.17 | 1.97% | 111.00 | 113.41 | 111.00 | 421,752 |
| May 03 2024 | 110.24 | 3.16 | 2.95% | 108.47 | 110.38 | 108.06 | 285,392 |
| May 02 2024 | 107.08 | 2.71 | 2.60% | 105.07 | 107.11 | 103.895 | 469,560 |
| May 01 2024 | 104.37 | 1.69 | 1.65% | 114.00 | 114.00 | 101.50 | 729,298 |
| Apr 30 2024 | 102.68 | -1.97 | -1.88% | 104.10 | 104.58 | 102.54 | 308,713 |
| Apr 29 2024 | 104.65 | 0.82 | 0.79% | 103.89 | 105.34 | 103.89 | 257,251 |
| Apr 26 2024 | 103.83 | 0.22 | 0.21% | 103.88 | 105.17 | 103.47 | 205,624 |
| Apr 25 2024 | 103.61 | -2.06 | -1.95% | 104.71 | 105.82 | 102.35 | 214,072 |
| Apr 24 2024 | 105.67 | -0.14 | -0.13% | 105.01 | 106.40 | 104.695 | 225,150 |
| Apr 23 2024 | 105.81 | 1.92 | 1.85% | 104.30 | 106.41 | 104.30 | 203,757 |
| Apr 22 2024 | 103.89 | 0.85 | 0.82% | 104.17 | 105.31 | 103.07 | 269,467 |
| Apr 19 2024 | 103.04 | 1.23 | 1.21% | 102.04 | 103.19 | 101.84 | 208,626 |
| Apr 18 2024 | 101.81 | 0.59 | 0.58% | 101.40 | 102.61 | 100.92 | 250,949 |
| Apr 17 2024 | 101.22 | -0.39 | -0.38% | 102.53 | 104.2725 | 101.22 | 138,578 |
| Apr 16 2024 | 101.61 | -0.15 | -0.15% | 101.09 | 102.61 | 100.7438 | 245,375 |
| Apr 15 2024 | 101.76 | -2.40 | -2.30% | 104.55 | 104.95 | 100.935 | 275,075 |
| Apr 12 2024 | 104.16 | -2.01 | -1.89% | 105.36 | 106.20 | 103.405 | 228,040 |
| Apr 11 2024 | 106.17 | 0.11 | 0.10% | 106.27 | 107.065 | 104.16 | 366,107 |
| Apr 10 2024 | 106.06 | -4.31 | -3.91% | 108.27 | 108.285 | 105.77 | 348,069 |
| Apr 09 2024 | 110.37 | 1.45 | 1.33% | 109.40 | 110.57 | 108.74 | 221,008 |
| Apr 08 2024 | 108.92 | 0.80 | 0.74% | 108.90 | 109.03 | 108.005 | 119,076 |
| Apr 05 2024 | 108.12 | 1.43 | 1.34% | 107.47 | 108.3199 | 106.79 | 164,755 |
| Apr 04 2024 | 106.69 | -0.23 | -0.22% | 107.00 | 108.3828 | 106.32 | 222,993 |
| Apr 03 2024 | 106.92 | -0.37 | -0.34% | 106.89 | 108.14 | 106.54 | 282,116 |
| Apr 02 2024 | 107.29 | -1.39 | -1.28% | 107.155 | 107.51 | 106.18 | 238,616 |
| Apr 01 2024 | 108.68 | -1.25 | -1.14% | 110.00 | 110.00 | 108.3225 | 297,351 |
| Mar 28 2024 | 109.93 | -1.24 | -1.12% | 111.02 | 111.82 | 108.84 | 279,268 |
| Mar 27 2024 | 111.17 | 2.05 | 1.88% | 109.95 | 111.19 | 109.80 | 200,521 |
| Mar 26 2024 | 109.12 | 0.33 | 0.30% | 109.68 | 110.14 | 108.42 | 174,524 |
| Mar 25 2024 | 108.79 | 0.11 | 0.10% | 108.51 | 109.00 | 108.03 | 137,204 |
| Mar 22 2024 | 108.68 | -1.32 | -1.20% | 109.73 | 110.83 | 108.12 | 162,051 |
| Mar 21 2024 | 110.00 | 1.37 | 1.26% | 109.20 | 110.71 | 108.5971 | 241,507 |
| Mar 20 2024 | 108.63 | 0.76 | 0.70% | 108.30 | 108.66 | 106.93 | 260,032 |
| Mar 19 2024 | 107.87 | 0.96 | 0.90% | 106.26 | 108.39 | 106.26 | 255,526 |
| Mar 18 2024 | 106.91 | -0.98 | -0.91% | 107.92 | 108.56 | 106.89 | 298,074 |
| Mar 15 2024 | 107.89 | -1.04 | -0.95% | 108.07 | 109.56 | 106.85 | 583,020 |
| Mar 14 2024 | 108.93 | 2.49 | 2.34% | 106.43 | 108.99 | 105.93 | 375,018 |
| Mar 13 2024 | 106.44 | -3.02 | -2.76% | 108.98 | 109.735 | 106.22 | 384,839 |
| Mar 12 2024 | 109.46 | -2.39 | -2.14% | 111.85 | 112.245 | 108.39 | 261,835 |
| Mar 11 2024 | 111.85 | 0.28 | 0.25% | 111.47 | 113.79 | 111.47 | 252,351 |
| Mar 08 2024 | 111.57 | -0.62 | -0.55% | 112.31 | 113.13 | 111.49 | 238,172 |
| Mar 07 2024 | 112.19 | 0.99 | 0.89% | 111.98 | 112.595 | 110.56 | 363,998 |
| Mar 06 2024 | 111.20 | 2.44 | 2.24% | 109.99 | 111.37 | 109.34 | 230,362 |
| Mar 05 2024 | 108.76 | -0.90 | -0.82% | 109.02 | 109.88 | 107.68 | 222,754 |
| Mar 04 2024 | 109.66 | 0.86 | 0.79% | 109.14 | 110.32 | 107.87 | 317,438 |
| Mar 01 2024 | 108.80 | -0.64 | -0.58% | 109.45 | 109.54 | 108.3912 | 172,502 |
| Feb 29 2024 | 109.44 | 0.43 | 0.39% | 109.73 | 109.7899 | 108.0964 | 327,567 |
| Feb 28 2024 | 109.01 | 0.54 | 0.50% | 108.11 | 109.65 | 107.50 | 308,695 |
| Feb 27 2024 | 108.47 | 1.02 | 0.95% | 108.00 | 108.70 | 107.39 | 214,825 |
| Feb 26 2024 | 107.45 | -0.63 | -0.58% | 107.44 | 109.115 | 107.41 | 178,471 |
| Feb 23 2024 | 108.08 | 0.91 | 0.85% | 107.85 | 108.66 | 107.44 | 173,810 |
| Feb 22 2024 | 107.17 | 0.78 | 0.73% | 107.17 | 108.29 | 106.16 | 221,638 |
| Feb 21 2024 | 106.39 | -1.35 | -1.25% | 107.52 | 107.84 | 105.02 | 206,051 |
| Feb 20 2024 | 107.74 | -0.69 | -0.64% | 107.27 | 107.84 | 105.9831 | 248,215 |
