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
2023-12-30 14.21 14.24 13.28 13.50 0.0M
2023-12-29 12.99 13.63 12.98 13.51 0.0M
2023-12-28 12.68 13.11 12.68 13.10 0.0M
2023-12-27 13.13 13.50 13.13 13.37 0.0M
2023-12-23 13.16 13.54 12.77 13.02 0.0M
2023-12-22 12.39 13.53 12.31 13.42 0.0M
2023-12-21 9.23 13.26 9.23 13.26 0.0M
2023-12-20 12.36 13.66 11.96 12.39 0.0M
2023-12-19 12.03 15.35 11.87 11.88 0.0M
2023-12-16 11.88 18.80 11.86 12.51 0.0M
2023-12-15 8.65 12.54 8.65 12.25 0.0M
2023-12-14 10.46 23.34 10.46 14.16 0.0M
2023-12-13 12.17 12.82 11.59 12.05 0.0M
2023-12-12 10.72 13.86 10.72 13.85 0.0M
2023-12-09 11.61 14.39 11.61 14.14 0.0M
2023-12-08 12.73 13.85 12.73 13.85 0.0M
2023-12-07 12.27 13.97 12.27 13.91 0.0M
2023-12-06 13.75 14.65 12.52 14.65 0.0M
2023-12-05 13.87 15.09 13.76 14.84 0.0M
2023-12-02 12.40 13.51 12.40 13.51 0.0M
2023-12-01 12.63 13.46 12.63 13.38 0.0M
2023-11-30 12.61 13.44 12.61 13.25 0.0M
2023-11-29 12.90 13.94 12.90 13.38 0.0M
2023-11-28 11.73 13.22 11.57 13.13 0.0M
2023-11-25 13.19 13.23 12.31 12.49 0.0M
2023-11-23 12.70 13.24 12.60 12.82 0.0M
2023-11-22 12.51 13.35 12.51 13.33 0.0M
2023-11-21 11.67 12.85 11.67 12.69 0.0M
2023-11-18 12.96 13.54 12.46 12.48 0.0M
2023-11-17 14.69 14.69 13.55 13.92 0.0M
2023-11-16 14.06 14.34 13.85 14.32 0.0M
2023-11-15 14.05 14.80 13.44 14.13 0.0M
2023-11-14 17.54 17.54 14.50 14.50 0.0M
2023-11-11 15.45 15.46 14.34 15.21 0.0M
2023-11-10 15.73 15.73 14.57 15.09 0.0M
2023-11-09 16.47 16.47 15.14 15.14 0.0M
2023-11-08 16.96 16.96 15.46 15.59 0.0M
2023-11-07 17.27 17.27 15.56 15.74 0.0M
2023-11-04 16.31 16.31 15.17 15.78 0.0M
2023-11-03 16.78 16.81 15.88 16.01 0.0M
2023-11-02 17.34 26.29 17.09 20.79 0.0M
2023-11-01 17.98 18.42 17.83 17.84 0.0M
2023-10-31 19.03 19.03 18.43 18.49 0.0M
2023-10-28 18.13 19.81 18.13 19.79 0.0M
2023-10-27 18.90 20.30 18.90 20.14 0.0M
2023-10-26 19.15 20.72 18.18 20.72 0.0M
2023-10-25 19.40 20.77 18.32 18.61 0.0M
2023-10-24 20.23 20.58 19.51 20.57 0.0M
2023-10-21 20.05 20.48 19.98 20.47 0.0M
2023-10-20 18.80 20.60 18.69 20.43 0.0M
2023-10-19 17.68 19.55 17.41 19.54 0.0M
2023-10-18 19.36 19.36 18.02 18.15 0.0M
2023-10-17 20.82 20.82 18.01 18.01 0.0M
2023-10-14 17.27 18.99 16.54 18.92 0.0M
2023-10-13 18.46 18.46 17.07 17.61 0.0M
2023-10-12 17.22 17.22 16.74 16.77 0.0M
2023-10-11 17.64 17.93 17.27 17.35 0.0M
2023-10-10 18.39 18.81 18.24 18.35 0.0M
2023-10-07 18.63 18.63 17.58 17.70 0.0M
2023-10-06 18.69 19.41 18.69 18.75 0.0M
2023-10-05 21.39 21.39 19.23 19.30 0.0M
2023-10-04 18.64 20.28 18.41 20.26 0.0M
2023-10-03 17.03 18.22 16.00 18.05 0.0M
2023-09-30 15.72 16.24 15.53 16.13 0.0M
2023-09-29 17.45 17.51 16.60 16.67 0.0M
2023-09-28 17.28 18.02 17.07 17.71 0.0M
2023-09-27 16.16 17.40 16.16 17.39 0.0M
2023-09-26 15.82 16.15 15.79 16.04 0.0M
2023-09-23 14.18 15.35 14.18 14.77 0.0M
2023-09-22 13.97 15.84 13.97 15.84 0.0M
2023-09-21 13.84 24.43 13.13 16.98 0.0M
2023-09-20 13.32 13.92 13.32 13.66 0.0M
2023-09-19 13.92 14.38 13.45 13.46 0.0M
2023-09-16 13.27 13.94 13.07 13.17 0.0M
2023-09-15 15.16 15.21 13.79 13.79 0.0M
2023-09-14 16.12 16.20 15.33 15.42 0.0M
2023-09-13 15.78 16.08 14.19 14.34 0.0M
2023-09-12 16.48 16.54 15.34 15.46 0.0M
2023-09-09 15.26 15.37 15.12 15.23 0.0M
2023-09-08 15.93 15.97 15.60 15.84 0.0M
2023-09-07 15.41 16.49 15.18 15.31 0.0M
2023-09-06 14.64 15.07 14.62 14.97 0.0M
2023-09-02 13.52 14.33 13.52 14.08 0.0M
2023-09-01 14.77 23.75 13.86 14.33 0.0M
2023-08-31 14.99 15.73 14.26 15.28 0.0M
2023-08-30 15.83 16.08 14.59 14.62 0.0M
2023-08-29 15.90 16.58 15.31 15.31 0.0M
2023-08-26 16.86 21.76 16.80 18.50 0.0M
2023-08-25 16.75 17.36 16.67 17.20 0.0M
2023-08-24 17.32 17.34 16.62 16.62 0.0M
2023-08-23 16.54 16.60 16.33 16.47 0.0M
2023-08-22 18.07 18.09 16.65 16.92 0.0M
2023-08-19 18.81 18.81 17.64 17.70 0.0M
2023-08-18 17.27 17.39 17.05 17.28 0.0M
2023-08-17 17.25 17.47 16.84 16.95 0.0M
2023-08-16 17.25 17.30 16.86 16.91 0.0M
2023-08-15 16.86 17.16 16.03 16.06 0.0M
2023-08-12 17.22 17.49 15.75 17.04 0.0M
2023-08-11 15.90 15.98 15.05 15.86 0.0M
2023-08-10 18.62 18.62 17.90 18.04 0.0M
2023-08-09 18.60 18.60 16.85 16.87 0.0M
2023-08-08 18.48 18.50 17.31 17.31 0.0M
2023-08-05 17.06 17.06 15.49 16.45 0.0M
2023-08-04 18.42 18.42 16.93 17.14 0.0M
2023-08-03 16.16 18.57 15.55 17.99 0.0M
2023-08-02 15.48 15.49 14.17 14.22 0.0M
2023-08-01 14.20 14.20 13.35 13.42 0.0M
2023-07-29 14.05 14.12 12.75 13.03 0.0M
2023-07-28 13.50 14.09 13.05 13.95 0.0M
2023-07-27 15.11 18.77 14.02 15.36 0.0M
2023-07-26 15.28 15.28 14.19 14.20 0.0M
2023-07-25 14.90 14.90 14.21 14.27 0.0M
2023-07-22 14.69 14.69 13.95 13.98 0.0M
2023-07-21 14.75 14.82 14.12 14.12 0.0M
2023-07-20 15.29 15.42 14.64 14.65 0.0M
2023-07-19 14.48 14.55 14.08 14.14 0.0M
2023-07-18 15.58 15.76 14.21 14.46 0.0M
2023-07-15 15.03 15.24 14.62 14.64 0.0M
2023-07-14 13.99 14.58 13.99 14.30 0.0M
2023-07-13 14.91 15.07 14.41 14.46 0.0M
2023-07-12 15.39 15.41 14.82 14.82 0.0M
2023-07-11 16.41 16.41 15.62 15.62 0.0M
2023-07-08 17.24 17.24 15.76 15.83 0.0M
2023-07-07 16.52 16.94 16.35 16.65 0.0M
2023-07-06 14.60 16.23 14.14 14.44 0.0M
2023-07-04 14.40 17.24 14.01 14.47 0.0M
2023-07-01 14.21 14.21 13.41 13.44 0.0M
2023-06-30 14.90 15.11 14.56 15.03 0.0M
2023-06-29 14.53 14.53 14.11 14.24 0.0M
2023-06-28 15.00 15.03 14.26 14.54 0.0M
2023-06-27 15.94 15.94 14.45 15.05 0.0M
2023-06-24 15.50 15.50 14.26 14.28 0.0M
2023-06-23 12.96 13.53 12.96 13.23 0.0M
2023-06-22 13.55 13.55 13.10 13.24 0.0M
2023-06-21 15.20 15.20 13.71 13.77 0.0M
2023-06-17 12.60 12.65 12.14 12.56 0.0M
2023-06-16 12.73 12.87 12.31 12.80 0.0M
2023-06-15 11.37 14.05 10.17 12.59 0.0M
2023-06-14 11.49 11.65 11.17 11.60 0.0M
2023-06-13 12.23 13.40 12.23 12.53 0.0M
2023-06-10 13.72 13.76 13.34 13.45 0.0M
2023-06-09 14.70 14.81 13.90 13.95 0.0M
2023-06-08 14.65 14.65 14.01 14.14 0.0M
2023-06-07 15.25 15.25 14.60 15.08 0.0M
2023-06-06 16.67 16.67 14.79 14.87 0.0M
2023-06-03 15.04 15.04 14.42 14.62 0.0M
2023-06-02 17.41 17.42 15.71 15.97 0.0M
2023-06-01 18.36 18.46 17.39 17.52 0.0M
2023-05-31 18.92 18.92 16.59 16.75 0.0M
2023-05-27 20.27 20.27 18.00 18.14 0.0M
2023-05-26 19.45 19.45 17.82 17.90 0.0M
2023-05-25 18.29 18.80 18.01 18.64 0.0M
2023-05-24 19.83 19.83 17.54 18.08 0.0M
2023-05-23 18.74 18.74 16.12 16.16 0.0M
2023-05-20 20.58 20.58 18.81 19.18 0.0M
2023-05-19 16.86 17.00 16.54 16.71 0.0M
2023-05-18 19.01 19.01 16.98 17.26 0.0M
2023-05-17 16.33 17.58 15.68 17.46 0.0M
2023-05-16 15.33 17.14 15.25 15.75 0.0M
2023-05-13 16.57 16.67 16.00 16.02 0.0M
2023-05-12 19.03 19.07 18.10 18.15 0.0M
2023-05-11 16.76 18.76 16.24 18.19 0.0M
2023-05-10 19.49 19.49 18.62 18.84 0.0M
2023-05-09 16.57 16.89 16.27 16.27 0.0M
2023-05-06 19.64 19.64 17.51 17.62 0.0M
2023-05-05 18.95 20.25 18.15 18.21 0.0M
2023-05-04 18.41 20.40 17.13 17.45 0.0M
2023-05-03 16.47 19.13 16.42 17.22 0.0M
2023-05-02 17.28 17.42 15.88 16.79 0.0M
2023-04-29 17.89 17.89 16.19 16.30 0.0M
2023-04-28 17.61 17.68 16.61 16.73 0.0M
2023-04-27 18.42 18.58 17.51 18.35 0.0M
2023-04-26 16.40 17.95 16.23 17.87 0.0M
2023-04-25 15.69 16.14 15.69 15.98 0.0M
2023-04-22 15.54 15.59 15.07 15.19 0.0M
2023-04-21 15.91 16.38 15.47 16.30 0.0M
2023-04-20 15.47 15.60 15.33 15.53 0.0M
2023-04-19 14.56 15.07 14.54 15.02 0.0M
2023-04-18 14.89 15.37 14.86 14.93 0.0M
2023-04-15 15.43 15.43 15.03 15.40 0.0M
2023-04-14 15.95 16.05 15.38 15.56 0.0M
2023-04-13 15.82 16.39 15.78 16.25 0.0M
2023-04-12 17.21 17.27 16.51 17.27 0.0M
2023-04-11 17.78 18.16 17.17 17.17 0.0M
2023-04-07 17.42 17.64 16.76 16.78 0.0M
2023-04-06 17.28 17.71 16.89 17.51 0.0M
2023-04-05 17.16 22.67 17.05 18.15 0.0M
2023-04-04 17.28 17.33 16.41 16.41 0.0M
2023-04-01 16.86 17.66 16.68 17.60 0.0M
2023-03-31 18.29 18.31 17.77 17.94 0.0M
2023-03-30 18.31 18.40 18.01 18.10 0.0M
2023-03-29 19.73 19.92 19.48 19.60 0.0M
2023-03-28 19.64 20.92 19.60 19.71 0.0M
2023-03-25 22.22 25.52 22.17 23.43 0.0M
2023-03-24 19.58 21.84 18.98 21.44 0.0M
2023-03-23 19.03 27.41 18.56 20.00 0.0M
2023-03-22 21.76 21.76 19.27 19.30 0.0M
2023-03-21 24.65 24.69 22.53 22.57 0.0M
2023-03-18 23.05 24.24 22.86 24.19 0.0M
2023-03-17 28.00 28.00 21.14 21.15 0.0M
2023-03-16 23.25 29.28 21.06 26.78 0.0M
2023-03-15 17.71 21.90 17.14 18.68 0.0M
2023-03-14 24.12 24.12 19.15 20.79 0.0M
2023-03-11 20.75 22.10 19.18 21.04 0.0M
2023-03-10 17.16 19.84 16.99 19.53 0.0M
2023-03-09 17.86 20.60 17.77 18.00 0.0M
2023-03-08 17.04 18.84 16.91 17.93 0.0M
2023-03-07 17.68 19.33 17.12 17.26 0.0M
2023-03-04 17.23 19.51 16.45 16.48 0.0M
2023-03-03 17.47 18.58 17.38 17.82 0.0M
2023-03-02 18.67 18.67 17.22 17.40 0.0M
2023-03-01 17.94 18.00 17.42 17.67 0.0M
2023-02-28 19.47 19.53 17.28 17.47 0.0M
2023-02-25 18.15 18.59 17.84 17.94 0.0M
2023-02-24 17.28 17.58 16.74 16.75 0.0M
2023-02-23 19.81 19.81 17.12 18.07 0.0M
2023-02-22 18.64 18.64 17.62 17.88 0.0M
2023-02-18 16.92 17.44 16.40 16.53 0.0M
2023-02-17 15.93 16.43 15.58 16.20 0.0M
2023-02-16 15.79 16.27 15.54 15.56 0.0M
2023-02-15 17.12 17.19 16.44 16.71 0.0M
2023-02-14 17.20 17.56 17.01 17.01 0.0M
2023-02-11 17.79 18.02 17.37 17.55 0.0M
2023-02-10 14.63 17.15 14.63 17.13 0.0M
2023-02-09 15.81 16.83 15.81 16.77 0.0M
2023-02-08 17.47 17.81 17.09 17.12 0.0M
2023-02-07 16.40 17.05 16.40 16.95 0.0M
2023-02-04 16.95 20.68 15.77 15.98 0.0M
2023-02-03 16.10 16.61 16.02 16.28 0.0M
2023-02-02 17.55 22.05 17.18 17.27 0.0M
2023-02-01 17.48 17.62 17.19 17.29 0.0M
2023-01-31 18.00 18.04 17.55 18.01 0.0M
2023-01-28 18.33 18.33 16.29 16.37 0.0M
2023-01-27 17.62 17.86 17.30 17.30 0.0M
2023-01-26 17.70 18.46 17.48 17.48 0.0M
2023-01-25 16.82 18.09 16.82 17.69 0.0M
2023-01-24 17.61 17.79 17.47 17.47 0.0M
2023-01-21 17.99 18.15 17.64 17.64 0.0M
2023-01-20 20.80 20.84 18.91 19.09 0.0M
2023-01-19 18.17 18.37 16.90 18.01 0.0M
2023-01-18 16.25 18.11 16.23 17.63 0.0M
2023-01-14 19.64 19.64 17.11 17.15 0.0M
2023-01-13 16.69 18.55 16.69 18.17 0.0M
2023-01-12 17.00 19.40 17.00 19.10 0.0M
2023-01-11 19.85 20.16 19.21 19.24 0.0M
2023-01-10 17.24 19.53 17.24 19.49 0.0M
2023-01-07 18.80 21.98 18.80 19.06 0.0M
2023-01-06 19.63 20.67 19.63 20.51 0.0M
2023-01-05 18.90 22.15 18.90 20.69 0.0M
2023-01-04 20.27 21.36 20.27 20.87 0.0M