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
56.76-1.87 (-3.19%)
At close: 04:00PM EDT
56.90 +0.14 (+0.25%)
After hours: 07:30PM EDT
Advertisement
Advertisement
Time Period:
Sep 24, 2021 - Sep 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202257.2957.3556.3156.7656.7633,958,900
Sep 22, 202259.0359.1558.3558.6358.6325,400,900
Sep 21, 202259.5360.0458.7558.8058.8022,678,800
Sep 20, 202259.7759.9059.2359.5859.5823,429,600
Sep 19, 202259.7160.6559.7060.6160.6119,597,500
Sep 16, 202260.2460.6260.0660.4060.4031,665,300
Sep 15, 202260.8661.4060.6760.7760.7723,181,900
Sep 14, 202261.3061.5760.9561.3161.3119,052,800
Sep 13, 202262.1362.4861.0661.1161.1126,513,900
Sep 12, 202263.2263.5963.1563.3163.3122,338,600
Sep 09, 202262.0662.5062.0262.4462.4422,653,600
Sep 08, 202260.1760.9760.0660.8960.8917,589,900
Sep 07, 202259.8460.8659.8360.8560.8521,289,000
Sep 06, 202260.7660.8960.1160.3260.3221,862,300
Sep 02, 202261.3961.8460.2860.4760.4728,234,000
Sep 01, 202260.8060.9360.2360.8760.8733,526,300
Aug 31, 202262.1262.3561.6861.7061.7032,178,200
Aug 30, 202262.9963.0661.9962.1262.1224,907,400
Aug 29, 202262.4362.8362.3762.5762.5716,199,700
Aug 26, 202264.4364.5062.6762.7162.7119,338,300
Aug 25, 202263.8664.4263.7264.4064.4013,980,500
Aug 24, 202263.3563.9163.2863.7063.7012,086,600
Aug 23, 202263.4364.0963.3563.6263.6219,101,400
Aug 22, 202263.9964.0163.4363.5963.5920,062,200
Aug 19, 202264.9765.0464.5464.6964.6920,257,600
Aug 18, 202265.7365.7665.3665.5965.5914,303,900
Aug 17, 202265.7066.1765.4765.8165.8114,822,100
Aug 16, 202265.9566.4665.9566.3466.3413,497,100
Aug 15, 202266.1966.4166.0666.3666.3615,733,100
Aug 12, 202266.2966.7766.1366.7666.7613,680,300
Aug 11, 202266.5366.7466.1466.2566.2511,539,400
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 09, 20221.498 Dividend
Jun 08, 202269.4269.7269.1369.2167.7121,219,400
Jun 07, 202269.2870.2269.2770.1968.6719,039,600
Jun 06, 202270.5170.6169.8369.9868.4715,192,300
Jun 03, 202269.8170.0069.5069.7068.1921,327,200
Jun 02, 202269.8370.7369.5870.7169.1821,642,000
Jun 01, 202270.4270.4669.0669.2767.7728,336,400
May 31, 202270.1970.4769.8470.0168.4925,025,200
May 27, 202270.0470.4570.0070.4368.9113,697,600
May 26, 202268.9369.7668.9269.5968.0820,930,500
May 25, 202268.3469.1468.3468.8367.3418,826,400
May 24, 202268.7069.0468.3468.8167.3219,504,600
May 23, 202268.4969.0768.3768.9267.4323,838,500
May 20, 202268.0868.1566.9167.7766.3036,357,000
May 19, 202266.5967.7066.5767.3165.8535,999,600
May 18, 202267.7167.8166.5766.6765.2323,553,000
May 17, 202268.1668.3567.7868.3066.8231,487,000
May 16, 202266.6967.3566.4767.0565.6021,254,300
May 13, 202266.1467.0266.1266.9965.5434,682,200
May 12, 202264.9365.8064.6365.1863.7739,410,900
May 11, 202265.9166.7765.2665.3463.9349,751,100
May 10, 202266.4066.4465.2465.7364.3157,682,400
May 09, 202266.0466.1565.1165.2463.8350,145,000
May 06, 202267.4467.6966.8567.2765.8148,268,900
May 05, 202269.1869.2267.4267.9366.4638,827,000
May 04, 202269.0070.3168.2070.1968.6747,419,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement