EFA Historical Prices | iShares MSCI EAFE Index Fund Stock

Dow

0.08% Nasdaq

0.11%

iShares MSCI EAFE Index (EFA)

-NYSEArca

61.99 0.90(1.43%) 4:00PM EDT|After Hours : 61.89 0.10 (0.16%) 4:42PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	61.33	62.01	60.99	61.99	27,055,200	61.99
May 22, 2013	63.54	64.14	62.70	62.89	21,713,500	62.89
May 21, 2013	63.15	63.66	63.03	63.53	15,283,700	63.53
May 20, 2013	63.08	63.44	63.07	63.40	16,117,200	63.40
May 17, 2013	62.65	63.07	62.59	63.05	12,925,700	63.05
May 16, 2013	62.73	62.95	62.49	62.62	16,669,100	62.62
May 15, 2013	62.69	63.07	62.68	63.05	15,961,600	63.05
May 14, 2013	62.56	62.88	62.55	62.78	26,158,800	62.78
May 13, 2013	62.62	62.70	62.46	62.66	11,911,400	62.66
May 10, 2013	62.55	62.72	62.34	62.69	15,403,400	62.69
May 9, 2013	62.90	62.96	62.37	62.62	16,372,400	62.62
May 8, 2013	62.90	63.26	62.90	63.23	17,768,200	63.23
May 7, 2013	62.56	62.66	62.36	62.57	15,724,500	62.57
May 6, 2013	62.28	62.47	62.22	62.47	7,583,700	62.47
May 3, 2013	62.31	62.63	62.28	62.55	19,161,200	62.55
May 2, 2013	61.42	61.89	61.36	61.76	18,247,200	61.76
May 1, 2013	62.00	62.02	61.44	61.57	19,104,600	61.57
Apr 30, 2013	61.84	61.99	61.71	61.94	22,261,300	61.94
Apr 29, 2013	61.36	61.93	61.35	61.86	14,721,000	61.86
Apr 26, 2013	60.96	61.14	60.89	61.08	13,910,200	61.08
Apr 25, 2013	61.01	61.30	60.96	61.03	20,079,200	61.03
Apr 24, 2013	60.52	60.88	60.45	60.71	18,269,400	60.71
Apr 23, 2013	59.84	60.23	59.82	60.19	21,257,700	60.19
Apr 22, 2013	59.10	59.44	58.79	59.35	16,899,700	59.35
Apr 19, 2013	59.01	59.12	58.84	59.10	24,725,900	59.10
Apr 18, 2013	58.92	58.95	58.44	58.63	19,211,400	58.63
Apr 17, 2013	59.34	59.37	58.52	58.81	30,730,800	58.81
Apr 16, 2013	59.90	60.06	59.60	60.06	14,675,700	60.06
Apr 15, 2013	59.87	59.90	59.19	59.22	22,699,900	59.22
Apr 12, 2013	60.28	60.43	60.03	60.41	16,777,400	60.41
Apr 11, 2013	60.47	60.84	60.38	60.56	19,865,300	60.56
Apr 10, 2013	59.75	60.22	59.74	60.09	18,195,500	60.09
Apr 9, 2013	58.98	59.41	58.75	59.21	17,406,300	59.21
Apr 8, 2013	58.74	59.00	58.64	59.00	17,117,700	59.00
Apr 5, 2013	58.22	58.78	58.16	58.77	18,160,400	58.77
Apr 4, 2013	58.72	59.10	58.59	59.04	14,924,900	59.04
Apr 3, 2013	59.06	59.14	58.47	58.52	16,961,000	58.52
Apr 2, 2013	58.84	59.10	58.73	58.81	19,636,600	58.81
Apr 1, 2013	58.57	58.62	58.09	58.19	24,852,900	58.19
Mar 28, 2013	58.82	59.04	58.74	58.98	28,690,100	58.98
Mar 27, 2013	58.31	58.72	58.20	58.70	14,990,300	58.70
Mar 26, 2013	58.83	59.00	58.66	58.99	15,040,700	58.99
Mar 25, 2013	59.39	59.47	58.47	58.62	31,933,000	58.62
Mar 22, 2013	59.18	59.45	59.08	59.36	18,090,400	59.36
Mar 21, 2013	58.90	59.23	58.82	58.85	18,106,800	58.85
Mar 20, 2013	59.44	59.54	59.29	59.39	16,134,800	59.39
Mar 19, 2013	59.36	59.44	58.63	59.03	25,745,200	59.03
Mar 18, 2013	59.12	59.65	59.09	59.21	25,132,800	59.21
Mar 15, 2013	59.92	59.99	59.71	59.87	18,191,100	59.87
Mar 14, 2013	59.43	59.81	59.40	59.75	12,158,300	59.75
Mar 13, 2013	59.13	59.33	58.87	59.17	20,517,900	59.17
Mar 12, 2013	59.53	59.60	59.15	59.26	16,015,600	59.26
Mar 11, 2013	59.29	59.56	59.22	59.56	10,873,200	59.56
Mar 8, 2013	59.29	59.42	59.04	59.38	23,305,900	59.38
Mar 7, 2013	59.22	59.34	59.18	59.25	11,797,900	59.25
Mar 6, 2013	59.18	59.22	58.82	59.08	17,189,600	59.08
Mar 5, 2013	58.82	59.04	58.80	58.93	16,168,000	58.93
Mar 4, 2013	57.95	58.36	57.85	58.35	14,580,300	58.35
Mar 1, 2013	57.80	58.20	57.58	58.10	18,241,800	58.10
Feb 28, 2013	58.26	58.56	58.15	58.22	17,815,100	58.22
Feb 27, 2013	57.47	58.35	57.40	58.28	16,819,600	58.28
Feb 26, 2013	57.68	57.84	57.19	57.55	25,416,500	57.55
Feb 25, 2013	58.83	58.93	57.02	57.09	40,205,000	57.09
Feb 22, 2013	58.12	58.51	57.95	58.49	23,364,000	58.49
Feb 21, 2013	57.84	57.87	57.40	57.66	34,195,200	57.66
Feb 20, 2013	59.25	59.29	58.53	58.54	17,523,500	58.54
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EFA

Quotes

Charts

News & Info

ETF

Analyst

iShares MSCI EAFE Index (EFA)