Global X MSCI EAFE Index ETF (NEO:EAFX)
Canada
· Delayed Price · Currency is CAD 32.61
-0.27 (-0.82%)
Dec 5, 2025, 12:13 PM EST
NEO:EAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.94 | 32.94 | 32.70 | 32.70 | - | -0.55% | 3,500 |
| Dec 4, 2025 | 33.00 | 33.00 | 32.88 | 32.88 | 32.88 | 0.27% | 11,641 |
| Dec 3, 2025 | 32.68 | 32.79 | 32.67 | 32.79 | 32.79 | 0.31% | 2,600 |
| Dec 2, 2025 | 32.65 | 32.69 | 32.56 | 32.69 | 32.69 | 0.28% | 8,000 |
| Dec 1, 2025 | 32.57 | 32.70 | 32.52 | 32.60 | 32.60 | 0.09% | 7,700 |
| Nov 28, 2025 | 32.53 | 32.75 | 32.53 | 32.57 | 32.57 | -0.34% | 12,100 |
| Nov 26, 2025 | 32.66 | 32.75 | 32.66 | 32.68 | 32.68 | 0.58% | 16,300 |
| Nov 25, 2025 | 32.28 | 32.49 | 32.24 | 32.49 | 32.49 | 1.12% | 27,700 |
| Nov 24, 2025 | 32.06 | 32.19 | 32.02 | 32.13 | 32.13 | 0.09% | 28,553 |
| Nov 21, 2025 | 31.91 | 32.17 | 31.90 | 32.10 | 32.10 | 1.65% | 11,300 |
| Nov 20, 2025 | 32.11 | 32.16 | 31.58 | 31.58 | 31.58 | -1.25% | 3,500 |
| Nov 19, 2025 | 31.95 | 31.99 | 31.87 | 31.98 | 31.98 | 0.03% | 9,150 |
| Nov 18, 2025 | 31.98 | 31.99 | 31.82 | 31.97 | 31.97 | -1.75% | 29,600 |
| Nov 17, 2025 | 33.41 | 33.41 | 32.39 | 32.54 | 32.54 | -2.60% | 13,405 |
| Nov 14, 2025 | 32.71 | 34.63 | 32.71 | 33.41 | 33.41 | 1.58% | 28,400 |
| Nov 13, 2025 | 33.12 | 33.12 | 32.89 | 32.89 | 32.89 | -0.75% | 30,000 |
| Nov 12, 2025 | 33.17 | 33.23 | 33.14 | 33.14 | 33.14 | 0.45% | 6,800 |
| Nov 11, 2025 | 32.83 | 33.03 | 32.83 | 32.99 | 32.99 | 0.64% | 9,800 |
| Nov 10, 2025 | 32.63 | 32.79 | 32.60 | 32.78 | 32.78 | 0.89% | 16,100 |
| Nov 7, 2025 | 32.33 | 32.52 | 32.33 | 32.49 | 32.49 | 0.19% | 25,430 |
| Nov 6, 2025 | 32.59 | 32.61 | 32.43 | 32.43 | 32.43 | -0.67% | 17,801 |
| Nov 5, 2025 | 32.60 | 32.69 | 32.60 | 32.65 | 32.65 | 0.71% | 6,719 |
| Nov 4, 2025 | 32.45 | 32.49 | 32.39 | 32.42 | 32.42 | -0.58% | 6,100 |
| Nov 3, 2025 | 32.62 | 32.68 | 32.61 | 32.61 | 32.61 | -0.03% | 2,300 |
| Oct 31, 2025 | 32.59 | 32.62 | 32.45 | 32.62 | 32.62 | 0.18% | 5,860 |
| Oct 30, 2025 | 32.63 | 32.65 | 32.56 | 32.56 | 32.56 | -0.06% | 12,952 |
| Oct 29, 2025 | 32.65 | 32.65 | 32.45 | 32.58 | 32.58 | -0.58% | 4,800 |
| Oct 28, 2025 | 32.81 | 32.86 | 32.74 | 32.77 | 32.77 | -0.36% | 21,700 |
| Oct 27, 2025 | 32.73 | 32.95 | 32.73 | 32.89 | 32.89 | 0.70% | 13,501 |
| Oct 24, 2025 | 32.75 | 32.78 | 32.66 | 32.66 | 32.66 | -0.15% | 6,800 |
| Oct 23, 2025 | 32.53 | 32.71 | 32.48 | 32.71 | 32.71 | 0.52% | 30,200 |
| Oct 22, 2025 | 32.56 | 32.59 | 32.38 | 32.54 | 32.54 | -0.21% | 29,940 |
| Oct 21, 2025 | 32.72 | 32.74 | 32.59 | 32.61 | 32.61 | -0.70% | 12,110 |
| Oct 20, 2025 | 32.82 | 32.88 | 32.82 | 32.84 | 32.84 | 0.86% | 4,067 |
| Oct 17, 2025 | 32.43 | 32.59 | 32.43 | 32.56 | 32.56 | 0.06% | 23,601 |
| Oct 16, 2025 | 32.54 | 32.66 | 32.54 | 32.54 | 32.54 | 0.53% | 1,200 |
| Oct 15, 2025 | 32.40 | 32.47 | 32.31 | 32.37 | 32.37 | 0.47% | 23,250 |
| Oct 14, 2025 | 31.97 | 32.31 | 31.92 | 32.22 | 32.22 | 1.48% | 20,300 |
| Oct 10, 2025 | 32.23 | 32.23 | 31.71 | 31.75 | 31.75 | -1.89% | 21,435 |
| Oct 9, 2025 | 32.43 | 32.43 | 32.36 | 32.36 | 32.36 | -0.34% | 4,100 |
| Oct 8, 2025 | 32.49 | 32.50 | 32.43 | 32.47 | 32.47 | 0.22% | 2,000 |
| Oct 7, 2025 | 32.56 | 32.56 | 32.37 | 32.40 | 32.40 | -0.74% | 11,535 |
| Oct 6, 2025 | 32.70 | 32.73 | 32.64 | 32.64 | 32.64 | 0.18% | 9,300 |
| Oct 3, 2025 | 32.58 | 32.66 | 32.57 | 32.58 | 32.58 | 0.62% | 10,800 |
| Oct 2, 2025 | 32.28 | 32.38 | 32.27 | 32.38 | 32.38 | 0.40% | 2,201 |
| Oct 1, 2025 | 32.16 | 32.28 | 32.15 | 32.25 | 32.25 | 1.03% | 5,835 |
| Sep 30, 2025 | 31.77 | 31.94 | 31.74 | 31.92 | 31.92 | 0.38% | 17,177 |
| Sep 29, 2025 | 31.81 | 31.81 | 31.75 | 31.80 | 31.80 | -0.28% | 300 |
| Sep 26, 2025 | 31.87 | 31.92 | 31.82 | 31.89 | 31.89 | 0.54% | 5,076,402 |
| Sep 25, 2025 | 31.70 | 31.72 | 31.62 | 31.72 | 31.72 | -0.44% | 10,550 |
| Sep 24, 2025 | 31.87 | 31.94 | 31.85 | 31.86 | 31.86 | -0.25% | 8,119 |
| Sep 23, 2025 | 32.03 | 32.05 | 31.94 | 31.94 | 31.94 | -0.09% | 2,554 |
| Sep 22, 2025 | 31.78 | 31.97 | 31.78 | 31.97 | 31.97 | 0.76% | 13,300 |
| Sep 19, 2025 | 31.83 | 31.83 | 31.68 | 31.73 | 31.73 | -0.81% | 9,558 |
| Sep 18, 2025 | 31.81 | 31.99 | 31.80 | 31.99 | 31.99 | 0.76% | 13,200 |
| Sep 17, 2025 | 31.78 | 31.86 | 31.67 | 31.75 | 31.75 | -0.13% | 5,600 |
| Sep 16, 2025 | 31.81 | 31.82 | 31.72 | 31.79 | 31.79 | -0.44% | 5,000 |
| Sep 15, 2025 | 31.96 | 32.09 | 31.92 | 31.93 | 31.93 | 0.16% | 22,900 |
| Sep 12, 2025 | 31.86 | 31.91 | 31.85 | 31.88 | 31.88 | -0.38% | 5,200 |
| Sep 11, 2025 | 31.88 | 32.00 | 31.87 | 32.00 | 32.00 | 0.95% | 8,000 |
| Sep 10, 2025 | 31.74 | 31.74 | 31.68 | 31.70 | 31.70 | 0.09% | 3,900 |
| Sep 9, 2025 | 31.55 | 31.67 | 31.55 | 31.67 | 31.67 | - | 3,200 |
| Sep 8, 2025 | 31.58 | 31.72 | 31.58 | 31.67 | 31.67 | 0.57% | 3,300 |
| Sep 5, 2025 | 31.52 | 31.53 | 31.37 | 31.49 | 31.49 | 0.70% | 7,700 |
| Sep 4, 2025 | 31.20 | 31.27 | 31.20 | 31.27 | 31.27 | 1.16% | 11,400 |
| Sep 3, 2025 | 30.88 | 30.96 | 30.88 | 30.91 | 30.91 | 0.03% | 2,300 |
| Sep 2, 2025 | 30.80 | 30.95 | 30.78 | 30.90 | 30.90 | -0.58% | 16,420 |
| Aug 29, 2025 | 31.21 | 31.21 | 31.08 | 31.08 | 31.08 | -0.86% | 7,900 |
| Aug 28, 2025 | 31.36 | 31.37 | 31.32 | 31.35 | 31.35 | 0.22% | 7,000 |
| Aug 27, 2025 | 31.28 | 31.28 | 31.24 | 31.28 | 31.28 | -0.57% | 2,300 |
| Aug 26, 2025 | 31.44 | 31.50 | 31.38 | 31.46 | 31.46 | -1.38% | 5,900 |
| Aug 22, 2025 | 31.80 | 32.00 | 31.78 | 31.90 | 31.90 | 0.98% | 12,300 |
| Aug 21, 2025 | 31.66 | 31.66 | 31.58 | 31.59 | 31.59 | -0.28% | 4,200 |
| Aug 20, 2025 | 31.75 | 31.76 | 31.65 | 31.68 | 31.68 | 0.19% | 8,409 |
| Aug 19, 2025 | 31.70 | 31.70 | 31.58 | 31.62 | 31.62 | 0.48% | 9,104 |
| Aug 18, 2025 | 31.49 | 31.53 | 31.47 | 31.47 | 31.47 | -0.66% | 6,800 |
| Aug 15, 2025 | 31.48 | 31.68 | 31.37 | 31.68 | 31.68 | 0.92% | 9,135 |
| Aug 14, 2025 | 31.22 | 31.43 | 31.18 | 31.39 | 31.39 | 0.54% | 22,294 |
| Aug 13, 2025 | 31.23 | 31.25 | 31.17 | 31.22 | 31.22 | 0.29% | 3,500 |
| Aug 12, 2025 | 30.90 | 31.13 | 30.84 | 31.13 | 31.13 | 1.30% | 6,500 |
| Aug 11, 2025 | 30.68 | 30.78 | 30.41 | 30.73 | 30.73 | -0.23% | 10,700 |
| Aug 8, 2025 | 30.74 | 30.85 | 30.63 | 30.80 | 30.80 | 0.65% | 7,500 |
| Aug 7, 2025 | 30.63 | 30.76 | 30.52 | 30.60 | 30.60 | 0.82% | 4,900 |
| Aug 6, 2025 | 30.27 | 30.37 | 30.27 | 30.35 | 30.35 | 0.43% | 5,900 |
| Aug 5, 2025 | 30.28 | 30.28 | 30.14 | 30.22 | 30.22 | 1.21% | 7,300 |
| Aug 1, 2025 | 29.76 | 32.80 | 29.38 | 29.86 | 29.86 | -0.67% | 25,302 |
| Jul 31, 2025 | 30.29 | 30.29 | 30.02 | 30.06 | 30.06 | -0.86% | 19,100 |
| Jul 30, 2025 | 30.36 | 30.59 | 30.16 | 30.32 | 30.32 | 0.66% | 35,900 |
| Jul 29, 2025 | 30.28 | 30.50 | 30.12 | 30.12 | 30.12 | -0.76% | 24,594 |
| Jul 28, 2025 | 30.68 | 30.68 | 30.28 | 30.35 | 30.35 | -1.36% | 13,600 |
| Jul 25, 2025 | 30.59 | 30.84 | 30.48 | 30.77 | 30.77 | - | 11,701 |
| Jul 24, 2025 | 30.79 | 30.92 | 30.74 | 30.77 | 30.77 | -0.23% | 14,526 |
| Jul 23, 2025 | 30.51 | 30.92 | 30.51 | 30.84 | 30.84 | 1.25% | 12,200 |
| Jul 22, 2025 | 30.11 | 30.46 | 29.07 | 30.46 | 30.46 | 0.96% | 27,300 |
| Jul 21, 2025 | 30.21 | 30.30 | 30.14 | 30.17 | 30.17 | 0.07% | 5,800 |
| Jul 18, 2025 | 30.23 | 30.23 | 30.11 | 30.15 | 30.15 | -0.40% | 1,400 |
| Jul 17, 2025 | 30.08 | 30.27 | 30.08 | 30.27 | 30.27 | 0.80% | 11,901 |
| Jul 16, 2025 | 29.93 | 30.03 | 29.93 | 30.03 | 30.03 | 0.23% | 1,700 |
| Jul 15, 2025 | 30.11 | 30.12 | 29.93 | 29.96 | 29.96 | -0.66% | 4,711 |
| Jul 14, 2025 | 30.08 | 30.25 | 30.08 | 30.16 | 30.16 | 0.70% | 3,200 |