EFA - iShares MSCI EAFE ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201769.9270.0769.7669.9969.9927,152,475
Dec 14, 201770.3370.3669.9569.9969.9927,424,600
Dec 13, 201770.2270.5170.1770.3870.3825,920,500
Dec 12, 201770.1170.1769.9170.1170.1116,514,700
Dec 11, 201769.9870.0469.8870.0270.0220,038,600
Dec 08, 201769.7969.8869.6369.8469.8419,106,800
Dec 07, 201769.5469.6469.2769.4769.4716,966,100
Dec 06, 201769.3369.4369.1869.2969.2912,481,600
Dec 05, 201769.4769.7469.4269.4369.4315,853,700
Dec 04, 201769.6569.9969.5769.5869.5819,355,500
Dec 01, 201769.7670.0169.4869.8369.8333,370,400
Nov 30, 201770.3370.4170.0570.1170.1124,443,400
Nov 29, 201770.3770.4369.9470.0470.0419,328,300
Nov 28, 201770.1470.3470.0170.3270.3219,389,400
Nov 27, 201770.2070.2669.9269.9269.9217,066,500
Nov 24, 201770.3570.3970.2570.3470.3411,732,300
Nov 22, 201769.8769.9269.5569.7769.7717,943,200
Nov 21, 201769.5369.6769.4969.5869.5817,104,800
Nov 20, 201769.1369.2769.0669.0669.0620,689,600
Nov 17, 201768.9769.0368.8468.9168.9124,773,400
Nov 16, 201769.0569.2468.9769.1669.1617,372,500
Nov 15, 201768.3768.6868.2868.6168.6118,547,300
Nov 14, 201768.8668.9968.7068.9468.9413,850,100
Nov 13, 201768.5969.0268.5868.9968.9913,605,200
Nov 10, 201769.2469.3669.1369.2869.2811,070,800
Nov 09, 201769.2969.5069.0469.4769.4722,577,000
Nov 08, 201769.7569.9869.7169.8769.8715,924,200
Nov 07, 201769.7769.8669.4669.6469.6413,024,200
Nov 06, 201769.6169.9269.6069.9069.9011,959,000
Nov 03, 201769.8069.8069.5669.8069.8014,078,700
Nov 02, 201769.6569.9169.6369.9169.9120,430,900
Nov 01, 201769.9370.0069.6769.7069.7023,674,500
Oct 31, 201769.4869.6769.4069.6369.6324,418,400
Oct 30, 201769.2269.3669.2069.3469.3414,308,400
Oct 27, 201768.9869.2068.8969.1869.1818,853,800
Oct 26, 201769.2169.2669.0169.0269.0212,355,500
Oct 25, 201769.2769.3168.7769.0369.0311,495,500
Oct 24, 201769.2869.4469.2069.3069.3010,586,500
Oct 23, 201769.3769.4069.1469.1969.198,422,200
Oct 20, 201769.3869.3869.2369.3469.3412,636,300
Oct 19, 201769.2369.4369.1969.4369.4310,368,300
Oct 18, 201769.4569.5769.3669.5469.5411,793,200
Oct 17, 201769.3569.3969.2169.3469.348,286,800
Oct 16, 201769.5769.6269.4769.5269.528,800,600
Oct 13, 201769.6069.6669.5169.5769.5712,928,900
Oct 12, 201769.1569.3369.0969.2169.2110,774,000
Oct 11, 201769.0769.2969.0669.2769.2716,732,400
Oct 10, 201768.8569.1168.7969.1069.1016,626,700
Oct 09, 201768.5268.5468.3968.4568.455,155,600
Oct 06, 201768.1768.4468.1468.4368.4316,923,300
Oct 05, 201768.3968.5168.3568.4868.4811,871,200
Oct 04, 201768.4768.5968.4668.5268.5212,518,600
Oct 03, 201768.4668.6668.4368.6568.6512,073,300
Oct 02, 201768.2768.4968.2468.4268.4216,475,600
Sep 29, 201768.0868.5568.0868.4868.4824,981,400
Sep 28, 201767.9068.1867.9068.0868.0811,704,000
Sep 27, 201767.7668.0067.7267.9067.9017,751,800
Sep 26, 201767.8967.9467.6467.8567.8520,026,600
Sep 25, 201768.1168.2767.8768.0068.0013,473,900
Sep 22, 201768.3868.5068.3268.3968.398,442,800
Sep 21, 201768.1668.2868.0968.1868.1810,250,100
Sep 20, 201768.4968.7168.0068.3268.3215,309,700
Sep 19, 201768.4368.4968.3068.4768.478,877,200
Sep 18, 201768.2368.3468.0368.1568.1513,594,900
Sep 15, 201768.0668.1067.9468.0668.0616,315,500
Sep 14, 201767.7668.0167.7468.0068.0014,862,300
Sep 13, 201768.1168.1567.8267.8867.8814,672,800
Sep 12, 201768.0468.2968.0468.2568.2511,803,000
Sep 11, 201767.9668.1667.9568.0468.0419,127,300
Sep 08, 201767.6667.6967.5167.5167.5116,168,800
Sep 07, 201767.5067.5367.3367.5067.5014,599,300
Sep 06, 201766.9067.1066.8266.9566.9521,335,800
Sep 05, 201766.9966.9966.3366.5466.5418,682,300
Sep 01, 201767.1567.1766.9566.9966.9915,541,800
Aug 31, 201766.6566.9566.6266.9066.9020,277,900
Aug 30, 201766.3766.4566.2866.3966.3910,510,300
Aug 29, 201766.3866.6566.3666.4866.4811,536,900
Aug 28, 201766.8266.8566.7166.7566.7513,422,100
Aug 25, 201766.5966.9166.5766.7566.7514,942,000
Aug 24, 201766.5266.5966.3466.3566.3513,150,600
Aug 23, 201766.3066.5166.2966.5066.5013,007,000
Aug 22, 201766.3166.5266.2966.4966.4911,528,800
Aug 21, 201766.1666.2766.0066.1766.1711,760,800
Aug 18, 201766.1266.3365.9966.1966.1916,347,200
Aug 17, 201766.5266.6366.0166.0166.0118,647,700
Aug 16, 201766.6066.8466.5866.7666.7614,030,700
Aug 15, 201766.3566.4266.1466.3866.3813,212,200
Aug 14, 201766.4366.6066.4066.4366.4313,310,200
Aug 11, 201766.0366.1365.8665.9565.9527,456,400
Aug 10, 201766.6266.6266.0166.0766.0728,825,100
Aug 09, 201766.7367.0566.6967.0267.0215,080,100
Aug 08, 201767.3767.4667.0967.1367.1313,510,100
Aug 07, 201767.3267.5067.3267.4967.4911,865,600
Aug 04, 201767.4467.5167.2067.4667.4614,178,000
Aug 03, 201767.3167.4967.2667.3767.3711,245,900
Aug 02, 201767.3467.4267.1667.3367.338,948,300
Aug 01, 201767.4467.5467.3067.3067.3016,206,800
Jul 31, 201766.8867.0166.7366.9366.9320,998,800
Jul 28, 201766.5566.8066.4866.7966.7915,080,800
Jul 27, 201767.0067.0466.5066.7266.7213,754,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...