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
2024-12-31 26.90 26.90 15.01 16.20 0.0M
2024-12-28 18.09 23.49 12.93 15.53 0.0M
2024-12-27 16.43 18.80 15.34 18.09 0.0M
2024-12-25 16.86 17.43 13.67 13.96 0.0M
2024-12-24 18.57 19.42 13.27 13.56 0.0M
2024-12-21 20.10 27.61 16.13 27.00 0.0M
2024-12-20 18.55 20.10 17.01 20.10 0.0M
2024-12-19 18.90 26.48 16.13 16.69 0.0M
2024-12-18 17.12 20.97 13.24 18.19 0.0M
2024-12-17 14.80 16.58 11.56 12.32 0.0M
2024-12-14 14.11 15.54 12.55 14.80 0.0M
2024-12-13 18.75 18.75 12.29 12.42 0.0M
2024-12-12 13.45 20.16 12.22 12.22 0.0M
2024-12-11 15.82 15.82 13.36 13.45 0.0M
2024-12-10 19.43 19.43 12.27 13.58 0.0M
2024-12-07 17.95 22.50 15.53 17.07 0.0M
2024-12-06 14.75 21.72 14.75 16.78 0.0M
2024-12-05 19.97 20.68 14.43 14.75 0.0M
2024-12-04 19.13 19.84 13.09 17.67 0.0M
2024-12-03 18.49 23.48 16.04 16.60 0.0M
2024-11-30 17.74 21.24 14.91 15.01 0.0M
2024-11-28 19.72 22.77 14.21 14.54 0.0M
2024-11-27 20.35 23.94 18.26 19.08 0.0M
2024-11-26 22.76 22.90 14.15 16.22 0.0M
2024-11-23 17.92 27.59 16.57 17.72 0.0M
2024-11-22 18.11 18.11 13.54 14.40 0.0M
2024-11-21 16.00 19.53 15.19 17.89 0.0M
2024-11-20 18.31 24.63 15.62 19.73 0.0M
2024-11-19 19.65 23.73 14.67 14.71 0.0M
2024-11-16 19.52 23.23 17.46 17.54 0.0M
2024-11-15 18.31 19.94 16.84 16.97 0.0M
2024-11-14 19.05 21.24 16.64 18.04 0.0M
2024-11-13 16.61 21.22 14.92 15.82 0.0M
2024-11-12 15.05 23.79 13.68 16.56 0.0M
2024-11-09 16.31 17.67 14.75 15.05 0.0M
2024-11-08 16.95 19.06 14.75 14.78 0.0M
2024-11-07 18.40 18.40 15.01 16.16 0.0M
2024-11-06 20.19 20.38 18.37 18.40 0.0M
2024-11-05 20.88 22.36 19.77 21.24 0.0M
2024-11-02 18.59 27.99 18.31 21.67 0.0M
2024-11-01 22.17 22.91 20.94 21.12 0.0M
2024-10-31 18.51 32.55 18.09 23.10 0.0M
2024-10-30 21.36 26.44 20.47 20.47 0.0M
2024-10-29 19.10 20.76 18.36 19.48 0.0M
2024-10-26 20.41 29.70 19.15 20.16 0.0M
2024-10-25 19.53 21.40 18.70 20.54 0.0M
2024-10-24 17.95 19.20 16.93 18.17 0.0M
2024-10-23 18.94 20.50 18.35 19.81 0.0M
2024-10-22 18.28 23.03 17.65 17.86 0.0M
2024-10-19 19.85 25.10 17.29 17.60 0.0M
2024-10-18 17.45 21.33 17.33 18.38 0.0M
2024-10-17 21.53 23.78 20.55 21.83 0.0M
2024-10-16 19.86 20.02 17.33 17.75 0.0M
2024-10-15 19.14 19.28 17.08 17.95 0.0M
2024-10-12 24.69 25.67 19.90 20.28 0.0M
2024-10-11 20.38 23.38 20.38 20.55 0.0M
2024-10-10 21.48 23.44 17.76 20.76 0.0M
2024-10-09 22.25 23.39 20.61 20.72 0.0M
2024-10-08 17.48 22.28 17.48 18.69 0.0M
2024-10-05 22.08 22.08 17.02 17.48 0.0M
2024-10-04 21.90 23.38 19.98 20.56 0.0M
2024-10-03 20.56 23.18 19.37 19.99 0.0M
2024-10-02 21.16 22.77 17.47 17.95 0.0M
2024-10-01 18.34 18.87 16.91 18.37 0.0M
2024-09-28 16.66 17.73 15.68 16.49 0.0M
2024-09-27 14.60 16.24 13.41 15.84 0.0M
2024-09-26 14.78 16.30 14.14 15.57 0.0M
2024-09-25 16.91 17.04 15.77 16.23 0.0M
2024-09-24 14.97 21.43 13.74 14.62 0.0M
2024-09-21 13.78 19.61 12.86 17.32 0.0M
2024-09-20 16.19 16.55 13.06 15.02 0.0M
2024-09-19 16.85 24.72 14.80 18.19 0.0M
2024-09-18 17.49 18.04 15.03 15.74 0.0M
2024-09-17 16.73 20.32 15.05 15.26 0.0M
2024-09-14 16.08 20.57 16.08 18.11 0.0M
2024-09-13 16.54 21.66 15.99 17.24 0.0M
2024-09-12 21.00 24.63 18.90 18.90 0.0M
2024-09-11 21.08 25.46 18.62 22.77 0.0M
2024-09-10 17.91 25.15 17.91 24.01 0.0M
2024-09-07 15.76 32.05 15.44 31.33 0.0M
2024-09-06 18.74 25.52 16.29 24.38 0.0M
2024-09-05 20.16 21.81 19.36 20.49 0.0M
2024-09-04 15.70 18.61 14.92 16.34 0.0M
2024-08-31 14.35 17.63 14.11 16.11 0.0M
2024-08-30 15.46 18.62 13.06 17.87 0.0M
2024-08-29 16.07 16.56 13.97 16.31 0.0M
2024-08-28 15.79 19.14 15.13 18.69 0.0M
2024-08-27 14.23 16.97 14.23 16.55 0.0M
2024-08-24 14.49 17.21 12.86 14.10 0.0M
2024-08-23 15.03 15.72 13.47 15.49 0.0M
2024-08-22 13.85 18.85 13.02 18.04 0.0M
2024-08-21 18.28 18.50 13.78 15.13 0.0M
2024-08-20 16.57 17.29 11.93 12.13 0.0M
2024-08-17 16.63 19.18 13.66 15.76 0.0M
2024-08-16 16.50 19.33 15.01 15.68 0.0M
2024-08-15 17.49 31.19 16.01 25.78 0.0M
2024-08-14 20.60 25.83 19.47 23.59 0.0M
2024-08-13 21.70 40.36 21.29 30.01 0.0M
2024-08-10 19.90 20.45 19.12 19.29 0.0M
2024-08-09 20.04 26.90 19.16 25.93 0.0M
2024-08-08 21.53 26.26 20.75 26.12 0.0M
2024-08-07 25.49 30.24 25.28 30.10 0.0M
2024-08-06 40.10 40.24 21.11 30.80 0.0M
2024-08-03 19.41 28.63 19.21 27.08 0.0M
2024-08-02 16.38 24.50 15.85 22.35 0.0M
2024-08-01 17.92 26.06 15.34 21.82 0.0M
2024-07-31 16.98 22.69 15.77 21.08 0.0M
2024-07-30 16.91 21.03 15.25 17.36 0.0M
2024-07-27 16.75 20.61 15.45 18.89 0.0M
2024-07-26 17.23 19.29 16.06 17.79 0.0M
2024-07-25 15.22 20.15 13.38 18.62 0.0M
2024-07-24 15.42 23.97 14.49 19.60 0.0M
2024-07-23 17.70 26.31 13.77 24.27 0.0M
2024-07-20 15.28 21.94 15.07 18.86 0.0M
2024-07-19 15.34 21.60 14.52 19.72 0.0M
2024-07-18 14.92 20.82 13.24 19.45 0.0M
2024-07-17 14.05 20.17 13.35 18.26 0.0M
2024-07-16 13.93 17.30 13.11 16.76 0.0M
2024-07-13 18.09 18.35 13.37 15.08 0.0M
2024-07-12 13.85 19.09 13.38 18.09 0.0M
2024-07-11 14.42 14.76 13.07 13.32 0.0M
2024-07-10 12.65 18.40 12.64 16.06 0.0M
2024-07-09 17.00 21.47 15.65 19.98 0.0M
2024-07-06 14.44 18.77 12.92 15.95 0.0M
2024-07-04 14.79 20.21 12.28 17.41 0.0M
2024-07-03 17.82 18.77 12.93 16.43 0.0M
2024-07-02 16.20 19.91 13.01 15.82 0.0M
2024-06-29 16.14 18.22 14.37 15.81 0.0M
2024-06-28 16.21 19.96 14.42 16.82 0.0M
2024-06-27 16.55 18.43 15.27 16.40 0.0M
2024-06-26 15.62 17.02 14.29 14.57 0.0M
2024-06-25 15.03 17.01 15.03 15.41 0.0M
2024-06-22 15.19 18.77 14.49 17.51 0.0M
2024-06-21 14.40 16.32 13.85 15.88 0.0M
2024-06-19 15.71 19.45 13.99 14.65 0.0M
2024-06-18 13.55 20.83 13.55 15.85 0.0M
2024-06-15 14.12 19.99 14.02 18.36 0.0M
2024-06-14 13.59 14.43 12.79 13.62 0.0M
2024-06-13 14.70 14.74 10.95 13.67 0.0M
2024-06-12 13.60 15.84 13.58 14.41 0.0M
2024-06-11 14.39 14.39 12.44 12.90 0.0M
2024-06-08 13.65 13.67 12.17 12.45 0.0M
2024-06-07 14.61 14.61 12.33 12.88 0.0M
2024-06-06 13.55 13.55 12.21 12.45 0.0M
2024-06-05 13.93 14.14 12.20 12.33 0.0M
2024-06-04 13.66 13.92 11.98 12.58 0.0M
2024-06-01 13.13 14.74 12.23 12.71 0.0M
2024-05-31 12.67 13.85 12.03 13.60 0.0M
2024-05-30 13.11 13.81 12.68 13.51 0.0M
2024-05-29 12.02 13.46 11.67 13.35 0.0M
2024-05-25 12.60 12.61 11.59 12.27 0.0M
2024-05-24 12.19 13.06 11.92 12.59 0.0M
2024-05-23 12.76 13.32 11.99 12.54 0.0M
2024-05-22 12.55 13.51 12.28 12.33 0.0M
2024-05-21 13.25 13.64 12.23 12.59 0.0M
2024-05-18 13.19 13.53 12.12 13.25 0.0M
2024-05-17 13.86 14.33 12.56 12.84 0.0M
2024-05-16 11.98 13.76 11.98 13.26 0.0M
2024-05-15 14.11 14.56 13.50 14.05 0.0M
2024-05-14 14.06 15.27 13.85 14.16 0.0M
2024-05-11 12.82 13.58 12.70 12.85 0.0M
2024-05-10 13.75 13.85 12.97 12.97 0.0M
2024-05-09 13.67 14.22 13.22 13.22 0.0M
2024-05-08 13.96 14.08 13.16 13.39 0.0M
2024-05-07 14.78 15.01 13.60 13.64 0.0M
2024-05-03 14.80 17.60 14.33 14.66 0.0M
2024-05-02 16.10 17.20 14.27 15.18 0.0M
2024-05-01 15.34 15.92 14.51 15.22 0.0M
2024-04-30 15.74 16.01 14.47 14.61 0.0M
2024-04-27 15.85 16.60 14.44 14.51 0.0M
2024-04-26 16.42 17.34 15.80 15.80 0.0M
2024-04-25 15.54 15.97 15.01 15.21 0.0M
2024-04-24 15.74 16.33 15.00 15.19 0.0M
2024-04-23 16.46 18.02 15.66 15.89 0.0M
2024-04-20 16.82 18.61 16.25 16.72 0.0M
2024-04-19 17.07 18.16 16.11 16.47 0.0M
2024-04-18 16.73 17.81 16.24 16.42 0.0M
2024-04-17 18.72 18.72 16.76 16.79 0.0M
2024-04-16 19.35 23.60 15.81 17.00 0.0M
2024-04-13 16.19 17.51 15.47 16.06 0.0M
2024-04-12 17.14 18.29 14.69 14.75 0.0M
2024-04-11 18.13 18.13 14.54 15.06 0.0M
2024-04-10 14.67 15.23 13.86 14.64 0.0M
2024-04-09 15.76 16.79 14.12 14.19 0.0M
2024-04-06 16.98 17.56 14.42 15.91 0.0M
2024-04-05 12.29 16.78 12.19 15.94 0.0M
2024-04-04 15.22 15.87 12.62 14.00 0.0M
2024-04-03 14.02 15.53 13.39 14.26 0.0M
2024-04-02 12.85 14.06 11.95 12.49 0.0M
2024-03-29 11.88 12.39 11.23 11.68 0.0M
2024-03-28 12.12 12.93 11.45 11.45 0.0M
2024-03-27 12.82 14.03 11.81 12.07 0.0M
2024-03-26 14.94 15.71 12.02 12.57 0.0M
2024-03-23 12.44 13.57 11.56 11.65 0.0M
2024-03-22 13.92 13.92 11.56 11.68 0.0M
2024-03-21 14.01 19.21 11.57 11.84 0.0M
2024-03-20 18.54 18.54 11.89 12.35 0.0M
2024-03-19 12.69 13.29 11.62 12.49 0.0M
2024-03-16 14.17 14.17 10.96 11.75 0.0M
2024-03-15 17.96 17.96 9.33 12.05 0.0M
2024-03-14 16.20 16.88 10.78 11.43 0.0M
2024-03-13 13.90 15.09 10.71 11.67 0.0M
2024-03-12 17.92 18.67 9.27 12.48 0.0M
2024-03-09 13.76 14.17 11.90 12.42 0.0M
2024-03-08 13.74 13.94 12.37 12.77 0.0M
2024-03-07 13.83 13.83 12.69 12.87 0.0M
2024-03-06 13.16 13.36 12.35 13.20 0.0M
2024-03-05 13.03 13.16 12.25 12.30 0.0M
2024-03-02 13.88 13.89 11.80 12.05 0.0M
2024-03-01 13.65 14.10 12.97 13.04 0.0M
2024-02-29 12.64 13.60 12.47 13.46 0.0M
2024-02-28 13.04 13.90 12.79 13.34 0.0M
2024-02-27 13.23 14.03 13.21 13.32 0.0M
2024-02-24 14.33 15.07 12.26 13.74 0.0M
2024-02-23 13.66 14.16 12.73 12.74 0.0M
2024-02-22 14.93 14.97 13.73 13.89 0.0M
2024-02-21 14.04 14.54 13.64 14.12 0.0M
2024-02-17 13.30 14.53 13.16 13.65 0.0M
2024-02-16 13.06 14.12 12.67 13.29 0.0M
2024-02-15 16.38 16.38 14.83 14.92 0.0M
2024-02-14 13.92 14.99 13.79 14.60 0.0M
2024-02-13 13.52 14.70 13.49 13.94 0.0M
2024-02-10 14.88 14.88 12.73 12.88 0.0M
2024-02-09 14.06 14.06 13.19 13.19 0.0M
2024-02-08 14.03 14.20 13.55 13.58 0.0M
2024-02-07 15.84 15.84 14.64 14.64 0.0M
2024-02-06 14.69 16.00 14.56 15.59 0.0M
2024-02-03 14.58 14.79 13.87 14.09 0.0M
2024-02-02 16.43 16.44 15.24 15.26 0.0M
2024-02-01 14.15 15.47 13.62 14.33 0.0M
2024-01-31 13.90 14.65 13.22 13.65 0.0M
2024-01-30 15.52 15.83 14.54 14.56 0.0M
2024-01-27 15.47 15.47 13.76 13.81 0.0M
2024-01-26 13.77 14.95 13.76 14.00 0.0M
2024-01-25 14.78 15.17 13.23 15.05 0.0M
2024-01-24 15.03 15.03 13.98 13.98 0.0M
2024-01-23 14.77 14.77 14.21 14.49 0.0M
2024-01-20 15.81 17.00 14.08 14.46 0.0M
2024-01-19 16.97 16.98 15.11 15.12 0.0M
2024-01-18 18.78 18.78 15.05 15.06 0.0M
2024-01-17 15.81 16.07 14.27 15.54 0.0M
2024-01-13 15.01 15.02 13.13 13.73 0.0M
2024-01-12 15.10 15.10 13.07 13.28 0.0M
2024-01-11 12.33 13.79 11.98 13.16 0.0M
2024-01-10 14.45 14.45 14.18 14.28 0.0M
2024-01-09 15.11 15.38 13.53 13.92 0.0M
2024-01-06 13.97 14.39 13.39 13.84 0.0M
2024-01-05 14.41 14.49 14.28 14.45 0.0M
2024-01-04 15.09 15.20 14.62 15.01 0.0M
2024-01-03 14.66 14.95 14.54 14.79 0.0M