U.S. Markets closed

iShares MSCI EAFE ETF (EFA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
80.50-1.07 (-1.31%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202181.0781.2180.2380.5080.5034,851,141
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202181.8082.1881.6982.0782.071,630,320,000
Sep 02, 202181.7181.8881.6181.7081.701,382,740,000
Sep 01, 202181.2681.5981.2181.3781.373,047,210,000
Aug 31, 202180.8280.8380.4980.6480.641,873,840,000
Aug 30, 202180.6780.8080.5680.6880.68814,200,000
Aug 27, 202179.9980.7779.9680.7080.702,493,580,000
Aug 26, 202180.1380.2479.8579.9779.971,692,240,000
Aug 25, 202180.2880.4780.1580.3980.391,289,140,000
Aug 24, 202180.1680.4980.0880.3680.361,372,290,000
Aug 23, 202179.8880.2879.8580.1980.192,252,480,000
Aug 20, 202178.9179.4778.8279.4579.451,577,420,000
Aug 19, 202178.8979.3578.8579.1479.143,051,430,000
Aug 18, 202180.2280.5379.9279.9379.931,638,470,000
Aug 17, 202180.2480.4279.8980.2480.242,355,500,000
Aug 16, 202180.7981.0180.5381.0081.001,919,230,000
Aug 13, 202181.1981.4581.1281.4281.421,459,040,000
Aug 12, 202180.8380.9680.6780.9380.931,244,320,000
Aug 11, 202180.9381.0580.7681.0081.001,499,610,000
Aug 10, 202180.2780.4580.2280.4580.451,043,760,000
Aug 09, 202180.3380.3880.1880.2780.27789,700,000
Aug 06, 202180.4380.5280.1880.3180.311,089,250,000
Aug 05, 202180.6380.7180.5280.6180.611,186,890,000
Aug 04, 202180.5180.6580.1980.2280.221,285,200,000
Aug 03, 202180.2380.4879.9080.4680.4619,028,100
Aug 02, 2021------
Jul 30, 202179.5979.8479.3379.4979.4923,997,100
Jul 29, 202180.0180.1279.8879.9079.9023,670,000
Jul 28, 202179.0279.5078.8979.3579.3519,700,600
Jul 27, 202178.9779.0778.6379.0179.0120,952,500
Jul 26, 202179.0779.3679.0779.3379.3314,870,900
Jul 23, 202179.1979.3779.0379.2279.2216,550,600
Jul 22, 202178.9378.9778.4878.6778.6715,874,000
Jul 21, 202178.0178.6977.9778.6478.6422,928,600
Jul 20, 202176.7277.6176.6277.4677.4630,309,900
Jul 19, 202177.0977.2376.4876.9076.9044,844,800
Jul 16, 202178.8578.9078.1878.3278.3223,034,100
Jul 15, 202178.9079.1078.6078.9078.9021,637,900
Jul 14, 202179.8279.8379.5679.6679.6614,023,600
Jul 13, 202179.6179.7979.3679.4879.4815,689,500
Jul 12, 202179.5879.9479.5179.9079.9011,995,800
Jul 09, 202179.0579.6178.9779.5679.5635,200,100
Jul 08, 202177.9878.3777.7578.2378.2324,175,500
Jul 07, 202179.1679.3578.8379.2579.2521,686,400
Jul 06, 202179.3879.4078.5478.8278.8221,289,800
Jul 02, 202179.0879.3678.8879.3479.3413,712,600
Jul 01, 202178.8979.1278.7079.0779.0728,075,400
Jun 30, 202178.7679.0678.5578.8878.8833,578,500
Jun 29, 202179.6379.6879.3979.4979.499,357,500
Jun 28, 202179.7079.7679.3679.4779.4726,952,900
Jun 25, 202179.9980.0579.8379.9879.9812,418,800
Jun 24, 202179.6479.8579.5979.8179.8119,833,300
Jun 23, 202179.4779.5378.9379.0579.0517,074,600
Jun 22, 202179.3279.7579.1579.5679.5614,010,200
Jun 21, 202178.8779.6078.7579.5579.5520,228,000
Jun 18, 202178.7378.9378.4378.5278.5236,755,100
Jun 17, 202180.2280.3979.8080.1880.1827,756,300
Jun 16, 202181.3181.4080.4780.7480.7421,706,700
Jun 15, 202181.2181.2781.0781.2481.2417,729,200
Jun 14, 202180.9381.1680.8881.1481.1417,044,400
Jun 11, 202180.9181.0680.6981.0081.0012,864,700
Jun 10, 202180.6780.9580.5880.8180.8116,555,200
Jun 10, 20211.102 Dividend
Jun 09, 202181.8881.9481.6181.6980.5920,203,600
Jun 08, 202182.0382.1181.7781.9180.8113,218,700
Jun 07, 202181.8781.9981.7781.9580.8416,738,700
Jun 04, 202181.5381.7481.4081.6880.5813,335,200
Jun 03, 202180.9681.0980.7580.9979.9016,987,600
Jun 02, 202181.2781.5181.1681.3980.2913,561,200
Jun 01, 202181.5081.5281.0281.1280.0327,524,200
May 28, 202180.8481.1580.7980.8379.7421,449,500
May 27, 202180.6280.7980.4080.6479.5516,211,200
May 26, 202180.4580.6380.3580.4979.4012,732,000
May 25, 202180.7780.8480.4180.5479.4514,338,900
May 24, 202180.2580.6280.1980.5279.4312,267,900
May 21, 202180.1880.2179.7680.0378.9526,751,600
May 20, 202179.3980.0579.3679.9278.8421,650,300
May 19, 202178.5979.1978.2278.8877.8230,391,700
May 18, 202180.0480.0779.5879.5878.5116,526,900
May 17, 202179.1079.4279.0379.4178.3416,699,500
May 14, 202179.0179.6478.9679.5678.4918,601,700
May 13, 202177.6978.4277.6678.2577.1936,208,800
May 12, 202178.3978.7477.5177.6776.6232,608,200
May 11, 202178.5379.1178.4278.9377.8734,624,600
May 10, 202180.6780.6779.9279.9878.9016,927,500
May 07, 202179.6580.4579.5780.4179.3323,316,000
May 06, 202178.9679.5478.7179.5178.4421,533,100
May 05, 202178.6579.0378.4778.8677.8017,680,000
May 04, 202178.1178.3177.4177.8076.7529,144,900
May 03, 202178.7579.0678.5778.9777.9021,382,200
Apr 30, 202178.6278.7577.8378.1177.0628,951,400
Apr 29, 202179.3479.3878.6179.1078.0316,411,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...