EFA ETF Vol

VXEFA
🏛️ usa →
14.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-31 18.88 20.50 18.88 20.50 0.0M
2022-12-30 19.67 20.05 19.66 19.68 0.0M
2022-12-29 19.88 20.51 19.73 20.46 0.0M
2022-12-28 16.58 20.46 16.58 20.01 0.0M
2022-12-24 18.50 19.81 18.50 19.31 0.0M
2022-12-23 17.44 20.96 17.44 19.94 0.0M
2022-12-22 17.36 18.64 17.36 18.23 0.0M
2022-12-21 18.33 19.54 18.33 19.44 0.0M
2022-12-20 17.60 19.58 17.60 19.37 0.0M
2022-12-17 17.28 19.93 17.28 19.55 0.0M
2022-12-16 16.89 19.75 16.76 19.24 0.0M
2022-12-15 16.00 24.48 15.86 20.90 0.0M
2022-12-14 16.09 19.37 16.09 19.00 0.0M
2022-12-13 19.14 20.93 19.11 20.75 0.0M
2022-12-10 19.01 20.58 18.88 20.30 0.0M
2022-12-09 20.00 21.49 19.91 20.22 0.0M
2022-12-08 18.92 20.89 18.92 20.64 0.0M
2022-12-07 19.92 21.67 19.92 20.76 0.0M
2022-12-06 19.38 20.96 19.23 20.96 0.0M
2022-12-03 21.19 21.55 19.57 19.67 0.0M
2022-12-02 20.98 21.56 20.04 20.09 0.0M
2022-12-01 21.73 22.70 21.01 21.09 0.0M
2022-11-30 20.37 22.29 20.37 21.08 0.0M
2022-11-29 20.36 21.84 20.36 21.67 0.0M
2022-11-26 20.11 20.85 20.11 20.17 0.0M
2022-11-24 19.79 21.25 19.77 20.20 0.0M
2022-11-23 20.93 22.23 20.93 21.18 0.0M
2022-11-22 22.37 23.80 22.22 22.22 0.0M
2022-11-19 22.13 23.77 22.13 22.92 0.0M
2022-11-18 23.73 25.35 22.99 23.35 0.0M
2022-11-17 28.38 28.63 24.03 24.09 0.0M
2022-11-16 24.41 25.82 23.67 24.83 0.0M
2022-11-15 29.65 29.65 23.98 24.28 0.0M
2022-11-12 27.24 27.24 23.56 23.61 0.0M
2022-11-11 26.90 27.87 24.15 24.28 0.0M
2022-11-10 27.86 27.86 26.44 27.08 0.0M
2022-11-09 27.91 28.36 26.10 26.32 0.0M
2022-11-08 28.21 28.36 25.95 26.10 0.0M
2022-11-05 23.97 27.29 23.97 26.42 0.0M
2022-11-04 28.24 28.57 25.48 25.52 0.0M
2022-11-03 25.84 26.84 25.30 25.84 0.0M
2022-11-02 26.04 26.74 25.79 26.05 0.0M
2022-11-01 27.03 27.73 25.93 26.09 0.0M
2022-10-29 25.92 27.12 25.39 25.49 0.0M
2022-10-28 25.13 26.89 25.13 26.88 0.0M
2022-10-27 24.54 26.56 24.54 26.32 0.0M
2022-10-26 25.30 28.32 25.30 27.91 0.0M
2022-10-25 27.61 29.54 27.61 29.04 0.0M
2022-10-22 30.04 30.46 28.48 28.84 0.0M
2022-10-21 30.41 30.41 28.02 28.58 0.0M
2022-10-20 28.37 28.91 28.23 28.72 0.0M
2022-10-19 26.76 28.69 26.76 28.31 0.0M
2022-10-18 27.59 29.07 27.59 28.90 0.0M
2022-10-15 28.60 29.41 28.42 29.19 0.0M
2022-10-14 30.41 32.03 29.17 29.52 0.0M
2022-10-13 31.21 31.94 30.32 30.35 0.0M
2022-10-12 32.01 32.12 30.36 31.03 0.0M
2022-10-11 29.97 32.30 29.61 29.67 0.0M
2022-10-08 26.94 29.17 26.79 29.17 0.0M
2022-10-07 26.46 28.22 26.46 28.15 0.0M
2022-10-06 26.23 27.64 26.23 27.43 0.0M
2022-10-05 25.34 28.07 25.26 26.84 0.0M
2022-10-04 29.91 31.23 28.44 29.47 0.0M
2022-10-01 33.75 33.75 29.09 30.01 0.0M
2022-09-30 28.88 30.80 28.88 30.25 0.0M
2022-09-29 32.87 32.88 29.71 30.68 0.0M
2022-09-28 30.71 31.28 29.54 31.02 0.0M
2022-09-27 29.88 30.55 28.17 30.38 0.0M
2022-09-24 25.76 29.02 25.76 28.16 0.0M
2022-09-23 26.08 26.71 24.52 24.65 0.0M
2022-09-22 25.31 26.91 24.65 25.32 0.0M
2022-09-21 23.17 26.04 23.17 25.49 0.0M
2022-09-20 24.72 25.66 23.24 23.37 0.0M
2022-09-17 23.61 24.53 23.37 23.51 0.0M
2022-09-16 18.79 23.50 18.79 23.31 0.0M
2022-09-15 23.66 24.64 21.78 24.22 0.0M
2022-09-14 29.19 29.20 20.02 23.28 0.0M
2022-09-13 20.23 20.98 20.16 20.94 0.0M
2022-09-10 21.42 26.11 21.03 22.49 0.0M
2022-09-09 30.45 32.48 23.38 23.40 0.0M
2022-09-08 27.78 28.14 24.15 24.48 0.0M
2022-09-07 28.00 28.18 24.93 25.34 0.0M
2022-09-03 24.02 25.92 22.31 25.05 0.0M
2022-09-02 24.67 25.49 23.64 23.74 0.0M
2022-09-01 24.27 26.48 24.01 24.15 0.0M
2022-08-31 25.21 25.79 24.48 24.56 0.0M
2022-08-30 24.45 26.67 23.36 24.26 0.0M
2022-08-27 20.49 25.69 20.44 22.23 0.0M
2022-08-26 21.79 22.07 20.93 21.32 0.0M
2022-08-25 23.56 23.95 22.44 22.69 0.0M
2022-08-24 22.69 23.79 22.18 22.65 0.0M
2022-08-23 28.20 28.20 21.97 22.47 0.0M
2022-08-20 19.46 22.19 18.52 20.78 0.0M
2022-08-19 19.78 21.49 18.56 18.61 0.0M
2022-08-18 19.25 24.43 18.02 21.42 0.0M
2022-08-17 18.27 19.59 18.27 18.96 0.0M
2022-08-16 18.93 21.45 18.64 19.76 0.0M
2022-08-13 19.68 19.78 18.67 18.83 0.0M
2022-08-12 19.39 21.43 18.90 19.98 0.0M
2022-08-11 21.63 23.36 19.73 19.75 0.0M
2022-08-10 22.72 23.11 20.54 20.66 0.0M
2022-08-09 23.10 24.84 21.16 23.83 0.0M
2022-08-06 25.31 25.31 21.12 21.27 0.0M
2022-08-05 22.86 23.08 21.45 21.89 0.0M
2022-08-04 21.58 22.38 20.10 20.29 0.0M
2022-08-03 23.61 23.61 21.53 22.12 0.0M
2022-08-02 19.65 21.54 19.65 20.10 0.0M
2022-07-30 20.01 21.50 18.82 20.28 0.0M
2022-07-29 22.21 22.49 20.32 21.06 0.0M
2022-07-28 23.52 28.51 22.53 24.80 0.0M
2022-07-27 24.28 25.17 23.25 23.65 0.0M
2022-07-26 23.74 24.88 22.61 22.85 0.0M
2022-07-23 23.08 24.72 22.52 22.80 0.0M
2022-07-22 26.30 26.65 23.78 23.79 0.0M
2022-07-21 22.20 26.10 22.20 25.93 0.0M
2022-07-20 26.45 26.45 24.95 25.67 0.0M
2022-07-19 27.74 27.75 25.43 27.36 0.0M
2022-07-16 24.90 28.41 23.83 25.22 0.0M
2022-07-15 28.28 28.86 26.82 26.93 0.0M
2022-07-14 29.18 29.20 27.36 27.37 0.0M
2022-07-13 26.55 27.38 25.08 25.94 0.0M
2022-07-12 23.92 26.06 23.59 25.69 0.0M
2022-07-09 27.70 27.70 24.44 24.49 0.0M
2022-07-08 27.25 27.35 24.84 24.85 0.0M
2022-07-07 26.52 27.42 26.38 26.44 0.0M
2022-07-06 29.10 29.31 28.04 28.07 0.0M
2022-07-02 28.22 28.22 25.82 25.84 0.0M
2022-07-01 26.33 27.91 25.56 26.46 0.0M
2022-06-30 23.86 25.66 23.85 25.02 0.0M
2022-06-29 25.32 25.32 23.37 24.41 0.0M
2022-06-28 24.44 25.74 23.42 23.47 0.0M
2022-06-25 29.68 29.68 23.03 24.12 0.0M
2022-06-24 27.65 27.65 25.42 25.43 0.0M
2022-06-23 27.45 27.45 24.82 25.13 0.0M
2022-06-22 25.07 26.03 24.08 25.48 0.0M
2022-06-18 29.37 29.37 25.12 25.77 0.0M
2022-06-17 26.38 26.91 26.27 26.71 0.0M
2022-06-16 24.46 30.97 24.39 26.48 0.0M
2022-06-15 28.38 28.44 27.01 27.01 0.0M
2022-06-14 27.19 32.86 26.58 28.51 0.0M
2022-06-11 21.78 23.62 21.78 23.12 0.0M
2022-06-10 22.45 22.85 21.82 22.83 0.0M
2022-06-09 21.26 21.60 20.47 20.98 0.0M
2022-06-08 24.06 24.06 21.70 21.73 0.0M
2022-06-07 22.29 22.41 20.66 20.90 0.0M
2022-06-04 25.80 25.80 21.42 22.71 0.0M
2022-06-03 21.85 23.52 17.58 20.85 0.0M
2022-06-02 22.83 26.66 22.64 26.57 0.0M
2022-06-01 22.39 24.48 21.15 24.48 0.0M
2022-05-28 23.77 23.90 21.04 21.29 0.0M
2022-05-27 25.15 25.29 20.91 24.08 0.0M
2022-05-26 25.09 30.81 23.07 25.45 0.0M
2022-05-25 24.38 26.09 24.22 25.27 0.0M
2022-05-24 25.54 25.54 23.97 24.63 0.0M
2022-05-21 23.91 31.72 23.38 28.10 0.0M
2022-05-20 30.42 34.11 26.52 33.62 0.0M
2022-05-19 25.59 29.82 25.58 29.27 0.0M
2022-05-18 25.35 37.83 25.10 30.27 0.0M
2022-05-17 27.07 30.62 26.25 27.17 0.0M
2022-05-14 28.01 30.60 26.89 26.91 0.0M
2022-05-13 30.67 36.65 29.24 32.36 0.0M
2022-05-12 28.77 30.88 28.41 30.74 0.0M
2022-05-11 28.01 33.05 27.87 33.00 0.0M
2022-05-10 28.70 37.71 28.63 37.36 0.0M
2022-05-07 28.66 32.21 19.57 27.89 0.0M
2022-05-06 23.89 40.91 22.30 40.90 0.0M
2022-05-05 25.69 28.10 20.84 24.30 0.0M
2022-05-04 26.89 27.85 23.62 26.77 0.0M
2022-05-03 27.62 29.65 24.19 28.26 0.0M
2022-04-30 23.04 32.35 19.25 30.21 0.0M
2022-04-29 25.68 33.20 19.93 32.76 0.0M
2022-04-28 26.05 31.89 22.24 31.89 0.0M
2022-04-27 24.76 37.26 24.76 37.26 0.0M
2022-04-26 25.37 26.82 24.49 26.07 0.0M
2022-04-23 20.91 23.88 20.39 23.87 0.0M
2022-04-22 17.88 29.05 17.76 29.05 0.0M
2022-04-21 17.85 20.44 17.81 20.11 0.0M
2022-04-20 23.06 23.28 19.10 19.71 0.0M
2022-04-19 22.41 22.41 20.71 21.54 0.0M
2022-04-15 19.27 21.43 19.27 20.57 0.0M
2022-04-14 23.61 38.71 17.89 38.25 0.0M
2022-04-13 21.87 24.35 20.32 23.25 0.0M
2022-04-12 24.75 24.96 22.32 22.98 0.0M
2022-04-09 23.17 23.57 21.23 23.21 0.0M
2022-04-08 23.91 24.42 23.51 23.51 0.0M
2022-04-07 26.29 26.29 24.25 24.31 0.0M
2022-04-06 20.28 24.03 20.22 22.60 0.0M
2022-04-05 20.01 21.91 19.82 20.57 0.0M
2022-04-02 23.15 27.40 19.78 24.49 0.0M
2022-04-01 21.44 28.07 17.51 28.06 0.0M
2022-03-31 19.89 25.39 19.51 23.99 0.0M
2022-03-30 19.46 23.84 19.46 20.56 0.0M
2022-03-29 22.61 24.07 21.91 22.18 0.0M
2022-03-26 22.07 23.25 22.07 22.33 0.0M
2022-03-25 22.03 24.43 18.46 24.38 0.0M
2022-03-24 22.17 24.62 22.17 24.16 0.0M
2022-03-23 22.23 31.62 21.60 31.19 0.0M
2022-03-22 23.20 26.41 20.13 24.61 0.0M
2022-03-19 27.23 34.39 23.10 26.58 0.0M
2022-03-18 27.84 38.24 20.92 28.34 0.0M
2022-03-17 26.19 37.94 26.14 26.29 0.0M
2022-03-16 38.41 38.41 33.35 33.87 0.0M
2022-03-15 35.16 38.22 33.93 37.19 0.0M
2022-03-12 37.33 39.42 34.32 39.20 0.0M
2022-03-11 35.50 41.95 27.80 36.02 0.0M
2022-03-10 35.94 42.45 35.56 35.58 0.0M
2022-03-09 43.60 51.52 37.15 51.50 0.0M
2022-03-08 48.85 48.85 41.45 41.78 0.0M
2022-03-05 40.48 47.27 40.15 44.25 0.0M
2022-03-04 35.66 39.35 24.74 35.90 0.0M
2022-03-03 35.54 37.73 23.98 33.73 0.0M
2022-03-02 33.29 37.20 23.40 34.97 0.0M
2022-03-01 32.56 36.87 22.63 30.93 0.0M
2022-02-26 26.89 29.97 22.74 26.15 0.0M
2022-02-25 30.43 34.88 23.92 28.97 0.0M
2022-02-24 22.20 28.88 20.85 25.43 0.0M
2022-02-23 23.42 25.86 23.00 25.10 0.0M
2022-02-19 21.42 25.82 21.42 25.54 0.0M
2022-02-18 21.49 25.58 21.48 25.58 0.0M
2022-02-17 23.13 23.14 19.25 20.41 0.0M
2022-02-16 21.09 21.58 20.95 21.03 0.0M
2022-02-15 24.33 29.59 22.64 24.28 0.0M
2022-02-12 19.68 26.85 19.62 22.44 0.0M
2022-02-11 18.75 19.94 17.44 19.72 0.0M
2022-02-10 17.39 19.68 16.81 17.29 0.0M
2022-02-09 18.81 19.66 18.34 18.51 0.0M
2022-02-08 19.51 21.11 19.01 21.09 0.0M
2022-02-05 22.12 22.72 19.54 19.76 0.0M
2022-02-04 20.80 22.67 17.86 20.89 0.0M
2022-02-03 17.06 19.37 17.05 18.09 0.0M
2022-02-02 20.49 25.10 19.17 24.61 0.0M
2022-02-01 22.34 22.49 19.02 21.86 0.0M
2022-01-29 22.39 24.07 21.90 22.04 0.0M
2022-01-28 21.39 23.85 20.96 23.31 0.0M
2022-01-27 20.97 24.63 18.38 23.82 0.0M
2022-01-26 24.07 25.96 21.18 25.14 0.0M
2022-01-25 22.61 30.27 20.92 20.99 0.0M
2022-01-22 20.38 26.21 18.49 23.63 0.0M
2022-01-21 18.13 22.11 17.12 22.11 0.0M
2022-01-20 18.57 22.78 18.16 19.04 0.0M
2022-01-19 17.95 22.10 17.93 22.10 0.0M
2022-01-15 16.65 16.85 15.68 15.73 0.0M
2022-01-14 14.44 18.62 14.43 18.62 0.0M
2022-01-13 15.78 16.20 15.40 15.56 0.0M
2022-01-12 17.30 18.43 16.60 16.81 0.0M
2022-01-11 22.92 22.92 18.15 19.41 0.0M
2022-01-08 15.88 16.99 15.86 16.31 0.0M
2022-01-07 17.85 22.65 16.52 16.63 0.0M
2022-01-06 13.47 15.96 12.93 15.96 0.0M
2022-01-05 14.90 15.39 14.68 14.86 0.0M
2022-01-04 14.85 15.17 14.25 14.47 0.0M
2022-01-01 13.81 16.33 13.81 14.30 0.0M