Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI EAFE ETF (EFA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
66.25-0.02 (-0.03%)
At close: 04:00PM EDT
66.25 0.00 (0.00%)
After hours: 05:08PM EDT
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202266.5366.7466.1466.2566.2511,539,377
Aug 10, 202266.1766.4965.9466.2766.2716,870,800
Aug 09, 202265.1365.2464.7064.8164.8110,867,800
Aug 08, 202265.5365.7665.0465.1665.1612,069,100
Aug 05, 202264.6665.1264.5765.0165.0115,130,400
Aug 04, 202265.2665.5965.1865.4765.4715,153,600
Aug 03, 202265.0565.2664.6565.1465.1416,011,100
Aug 02, 202265.2865.4664.7464.7664.7617,857,700
Aug 01, 202265.7066.0865.4965.8165.8119,450,500
Jul 29, 202264.9465.7664.7665.7265.7223,958,000
Jul 28, 202264.3964.9464.0164.8264.8219,385,400
Jul 27, 202263.6464.5663.4364.4964.4920,945,500
Jul 26, 202263.4263.4863.0063.0063.0011,610,000
Jul 25, 202263.8863.9763.5563.8963.8917,451,300
Jul 22, 202263.8364.1963.1563.4063.4018,771,500
Jul 21, 202262.7763.6362.6963.5663.5619,165,500
Jul 20, 202263.1363.3262.5962.9162.9118,738,200
Jul 19, 202262.8263.3562.7663.3363.3325,474,500
Jul 18, 202262.2662.4261.5561.6561.6523,785,600
Jul 15, 202260.8861.4460.6161.4061.4028,570,100
Jul 14, 202259.9960.4959.5460.4460.4425,329,100
Jul 13, 202260.5861.5560.5161.3061.3017,907,500
Jul 12, 202261.2461.8361.1961.3361.3316,350,500
Jul 11, 202261.5761.7561.2961.3461.3415,757,900
Jul 08, 202262.1262.5661.8562.3562.3513,135,200
Jul 07, 202261.8662.2961.8562.2862.2817,215,100
Jul 06, 202261.2061.4960.8661.3561.3518,030,000
Jul 05, 202260.6661.3260.4161.3061.3030,911,300
Jul 01, 202261.7162.6561.5062.6462.6426,046,600
Jun 30, 202261.7162.5961.4762.4962.4937,316,200
Jun 29, 202263.1063.2962.7962.8362.8318,226,800
Jun 28, 202264.0264.2263.0563.0763.0719,187,400
Jun 27, 202263.6663.9463.4363.5063.5020,987,600
Jun 24, 202262.7963.7962.7463.7763.7731,235,000
Jun 23, 202261.8562.0061.2761.9261.9226,482,500
Jun 22, 202261.7162.5761.6261.9961.9930,368,200
Jun 21, 202262.5762.7762.3862.4162.4131,891,400
Jun 17, 202261.6862.0061.1261.4861.4843,097,500
Jun 16, 202261.5962.1861.3461.7361.7338,025,300
Jun 15, 202262.6463.4761.8663.1263.1237,790,700
Jun 14, 202262.5362.7361.4261.9661.9638,601,700
Jun 13, 202263.0363.3762.4462.5562.5554,218,000
Jun 10, 202265.0665.1364.4964.6964.6934,102,000
Jun 09, 202267.3567.5166.2666.2966.2925,675,700
Jun 08, 202269.4269.7269.1369.2169.2121,219,400
Jun 07, 202269.2870.2269.2770.1970.1919,039,600
Jun 06, 202270.5170.6169.8369.9869.9815,192,300
Jun 03, 202269.8170.0069.5069.7069.7021,327,200
Jun 02, 202269.8370.7369.5870.7170.7121,642,000
Jun 01, 202270.4270.4669.0669.2769.2728,336,400
May 31, 202270.1970.4769.8470.0170.0125,025,200
May 27, 202270.0470.4570.0070.4370.4313,697,600
May 26, 202268.9369.7668.9269.5969.5920,930,500
May 25, 202268.3469.1468.3468.8368.8318,826,400
May 24, 202268.7069.0468.3468.8168.8119,504,600
May 23, 202268.4969.0768.3768.9268.9223,838,500
May 20, 202268.0868.1566.9167.7767.7736,357,000
May 19, 202266.5967.7066.5767.3167.3135,999,600
May 18, 202267.7167.8166.5766.6766.6723,553,000
May 17, 202268.1668.3567.7868.3068.3031,487,000
May 16, 202266.6967.3566.4767.0567.0521,254,300
May 13, 202266.1467.0266.1266.9966.9934,682,200
May 12, 202264.9365.8064.6365.1865.1839,410,900
May 11, 202265.9166.7765.2665.3465.3449,751,100
May 10, 202266.4066.4465.2465.7365.7357,682,400
May 09, 202266.0466.1565.1165.2465.2450,145,000
May 06, 202267.4467.6966.8567.2767.2748,268,900
May 05, 202269.1869.2267.4267.9367.9338,827,000
May 04, 202269.0070.3168.2070.1970.1947,419,100
May 03, 202268.9369.2468.7068.9868.9839,643,500
May 02, 202268.3968.7467.6668.4768.4745,813,900
Apr 29, 202269.7070.1268.5768.6468.6454,305,300
Apr 28, 202268.9169.6268.3069.4569.4532,154,000
Apr 27, 202268.4368.9568.0768.4868.4843,593,100
Apr 26, 202269.5769.6168.1368.1768.1741,284,200
Apr 25, 202269.7170.1969.1670.1370.1337,193,600
Apr 22, 202271.5371.5470.4070.4770.4734,878,400
Apr 21, 202273.0973.2271.5171.6471.6432,960,800
Apr 20, 202272.5072.6672.2072.4272.4230,249,800
Apr 19, 202271.1872.0371.1871.9471.9424,863,500
Apr 18, 202271.7072.1371.4771.6071.6018,508,900
Apr 14, 202272.4972.6271.9872.0272.0219,861,900
Apr 13, 202271.5772.3971.5772.3572.3520,164,900
Apr 12, 202272.2372.4171.4071.5871.5828,916,200
Apr 11, 202272.5872.7572.0772.1272.1222,149,900
Apr 08, 202272.5973.1972.4972.8972.8921,937,200
Apr 07, 202272.7773.1072.2472.8672.8627,838,500
Apr 06, 202272.6673.0972.2972.7072.7030,692,700
Apr 05, 202274.1174.3873.3973.5873.5827,759,400
Apr 04, 202274.1374.6274.0574.5974.5920,875,700
Apr 01, 202274.0674.3173.7474.2974.2923,182,800
Mar 31, 202274.3074.5873.5273.6073.6031,677,200
Mar 30, 202274.8875.1474.5674.8474.8422,487,000
Mar 29, 202275.1875.3874.4975.1575.1525,591,200
Mar 28, 202273.2973.5772.9673.5273.5224,829,900
Mar 25, 202273.6673.8673.2573.7673.7618,372,100
Mar 24, 202273.2873.7273.1673.7273.7222,098,200
Mar 23, 202273.1873.5273.0373.0473.0422,375,800
Mar 22, 202273.7674.1473.7074.0074.0021,840,800
Mar 21, 202273.5673.7272.9373.3173.3129,985,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement