Global X MSCI EAFE Index ETF (EAFX) - Historical data, historical prices

opens in 2d 20h 30m

33.60000 CAD

0.1

0.30%

Last update Apr 2, 3:21 PM EDT

Market closed

Day range

33.60000

33.13000

33.78000

Previous close

33.70000

Open

33.29000

Access this ETF data via API

Global X MSCI EAFE Index ETF

33.60

0.10

0.30%

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	33.29	33.78	33.13	33.60	0.93%	26700
Apr 01, 2026	33.73	33.91	33.65	33.70	-0.09%	7155
Mar 31, 2026	32.76	33.21	32.70	33.21	1.37%	12745
Mar 30, 2026	32.70	32.72	32.43	32.48	-0.67%	13700
Mar 27, 2026	32.44	32.54	32.30	32.35	-0.28%	13972
Mar 26, 2026	32.77	32.92	32.57	32.57	-0.61%	12300
Mar 25, 2026	33.16	33.28	32.92	33.11	-0.15%	22700
Mar 24, 2026	32.27	32.66	32.26	32.62	1.08%	22116
Mar 23, 2026	32.52	32.89	32.45	32.84	0.98%	157935
Mar 20, 2026	32.65	32.67	31.72	31.87	-2.39%	18103
Mar 19, 2026	32.35	32.99	32.35	32.99	1.98%	12171
Mar 18, 2026	33.30	33.38	32.85	32.85	-1.35%	25700
Mar 17, 2026	33.59	33.62	33.44	33.44	-0.45%	23607
Mar 16, 2026	33.23	33.32	33.14	33.24	0.03%	19001
Mar 13, 2026	33.32	33.32	32.80	32.80	-1.56%	6500
Mar 12, 2026	33.12	33.13	32.86	32.96	-0.48%	24100
Mar 11, 2026	33.30	33.42	33.18	33.37	0.21%	18950
Mar 10, 2026	33.58	34.04	33.43	33.48	-0.30%	25400
Mar 09, 2026	32.77	33.40	32.40	33.40	1.92%	38788
Mar 06, 2026	33.15	33.28	33.01	33.24	0.27%	18800
Mar 05, 2026	33.80	33.93	33.35	33.44	-1.07%	52645
Mar 04, 2026	34.30	34.39	34.14	34.39	0.26%	24000
Mar 03, 2026	34.02	34.11	33.33	34.02	0	23101

Access /time_series data via our API — starting from the Basic plan and above.

Global X MSCI EAFE Index ETF