U.S. Markets close in 6 hrs 11 mins

iShares MSCI EAFE ETF (EFA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
70.97-0.34 (-0.48%)
As of 9:49AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202070.9171.0170.8770.9770.971,335,845
Nov 24, 202070.9171.3870.8371.3171.3123,399,300
Nov 23, 202070.6070.6970.0170.2670.2614,340,300
Nov 20, 202070.1270.4470.0570.3570.3518,571,900
Nov 19, 202069.6470.1969.5270.1470.1424,048,000
Nov 18, 202070.1370.3569.6569.6569.6515,018,000
Nov 17, 202069.8470.2269.6670.0270.0218,574,500
Nov 16, 202070.0770.1469.7170.0970.0920,294,600
Nov 13, 202068.7569.4168.7269.3769.3721,594,600
Nov 12, 202068.7568.9768.1668.3268.3224,076,600
Nov 11, 202069.2469.3869.0569.3369.3316,643,200
Nov 10, 202068.7369.1268.5568.7568.7537,172,600
Nov 09, 202069.3669.3868.1268.1468.1443,606,500
Nov 06, 202066.3266.4966.1066.2166.2121,980,100
Nov 05, 202066.0166.1965.6766.0766.0728,528,300
Nov 04, 202064.1065.0763.8464.5264.5226,490,200
Nov 03, 202063.4164.0563.3363.8263.8226,474,500
Nov 02, 202062.0862.2461.7762.1962.1924,388,600
Oct 30, 202061.4461.5360.9761.3961.3935,889,900
Oct 29, 202061.4661.9161.1461.7161.7130,898,400
Oct 28, 202061.9162.0461.3761.4261.4236,132,600
Oct 27, 202063.7063.7363.2263.3163.3119,616,900
Oct 26, 202064.1664.2463.4263.8163.8117,745,700
Oct 23, 202064.9564.9864.5864.9864.9819,334,200
Oct 22, 202064.4464.6764.1064.5664.5620,533,700
Oct 21, 202064.7265.0464.4964.5164.5121,699,100
Oct 20, 202064.9765.1864.8164.8264.8223,268,000
Oct 19, 202065.0965.1764.4264.5064.5014,736,400
Oct 16, 202064.6565.0264.6064.7464.7415,792,600
Oct 15, 202063.9464.5063.9264.4464.4420,631,800
Oct 14, 202065.5365.6465.1565.2165.2113,144,000
Oct 13, 202065.5265.5265.1965.3265.3216,260,500
Oct 12, 202065.8366.1165.7766.0666.069,676,100
Oct 09, 202065.5165.7265.4265.6865.6822,181,600
Oct 08, 202065.0165.1964.9465.1765.1713,385,000
Oct 07, 202064.6264.8164.4964.7264.7217,055,500
Oct 06, 202064.9164.9564.0464.1764.1722,901,400
Oct 05, 202064.4164.8864.3964.8664.8614,564,100
Oct 02, 202063.2464.0563.2063.8963.8925,285,500
Oct 01, 202064.0064.0763.6464.0264.0233,266,700
Sep 30, 202063.7264.1363.4363.6563.6537,083,000
Sep 29, 202064.0364.2363.7263.9663.9616,168,300
Sep 28, 202063.8964.0563.7864.0364.0318,102,700
Sep 25, 202062.3363.1062.1463.0863.0824,180,700
Sep 24, 202062.7763.2862.4562.8762.8725,234,900
Sep 23, 202063.8463.8862.8662.9362.9318,325,800
Sep 22, 202063.4863.5562.8963.4663.4615,810,800
Sep 21, 202063.5163.5662.8063.4863.4839,928,700
Sep 18, 202065.4765.5064.9165.1365.1327,897,500
Sep 17, 202065.1865.6865.1265.6665.6618,149,700
Sep 16, 202065.7666.0265.4565.5765.5718,052,600
Sep 15, 202065.8165.8465.4365.5765.5717,678,700
Sep 14, 202065.3565.4565.1065.1565.1514,663,300
Sep 11, 202064.9565.1464.5364.8064.8029,958,900
Sep 10, 202065.2765.3764.1664.1664.1630,361,000
Sep 09, 202064.7565.1664.6364.9264.9223,374,000
Sep 08, 202063.7364.2763.5063.7363.7326,869,600
Sep 04, 202064.6964.8563.3564.5264.5233,992,800
Sep 03, 202065.7165.7764.1664.4364.4343,834,300
Sep 02, 202065.5265.9765.2765.9265.9220,748,400
Sep 01, 202065.0265.1864.7665.0565.0523,945,500
Aug 31, 202065.3165.5264.9564.9864.9824,929,800
Aug 28, 202065.4165.5165.0665.4865.4815,197,300
Aug 27, 202065.7365.7664.7865.0265.0224,413,900
Aug 26, 202065.3465.7765.2665.6965.6919,549,800
Aug 25, 202065.6365.6464.9665.3165.3118,507,500
Aug 24, 202065.3965.4065.0065.2765.2714,627,700
Aug 21, 202064.0164.4363.9864.4264.4215,926,400
Aug 20, 202064.3564.8664.2964.7564.7519,825,800
Aug 19, 202065.5465.6264.9264.9664.9615,591,900
Aug 18, 202065.5365.6265.0665.2565.2523,832,500
Aug 17, 202065.1165.3265.1065.2965.2911,429,900
Aug 14, 202064.7464.9464.6264.8064.8010,874,100
Aug 13, 202065.4165.5865.0165.2065.2017,783,100
Aug 12, 202065.3565.7665.2665.4965.4928,638,500
Aug 11, 202064.9364.9764.0264.0764.0731,465,500
Aug 10, 202063.6863.8563.4763.8463.8410,049,000
Aug 07, 202063.2763.6463.2063.6363.6314,988,900
Aug 06, 202063.5763.9963.4063.8963.8917,210,500
Aug 05, 202064.0964.2663.7363.8263.8217,909,800
Aug 04, 202062.9763.6162.9463.6163.6116,236,800
Aug 03, 202062.6963.2762.5463.2663.2623,609,700
Jul 31, 202063.0163.0261.6662.0562.0536,002,300
Jul 30, 202062.8363.5262.3163.4063.4024,664,100
Jul 29, 202063.9764.4663.8464.3564.3520,055,900
Jul 28, 202063.7564.0563.6563.6863.6820,470,300
Jul 27, 202063.8764.2063.8164.0964.0916,368,200
Jul 24, 202063.2263.4663.0863.2663.2616,017,900
Jul 23, 202063.9764.2263.4563.6163.6116,080,700
Jul 22, 202063.9564.2163.8464.1264.1218,023,400
Jul 21, 202064.1564.3263.9163.9563.9521,187,100
Jul 20, 202063.5163.8463.3363.8263.8217,996,600
Jul 17, 202063.2963.5263.1363.5163.5119,641,800
Jul 16, 202063.1563.4163.0363.1463.1424,677,200
Jul 15, 202063.7963.9963.3863.5563.5528,888,600
Jul 14, 202062.0562.9161.9862.8462.8435,121,300
Jul 13, 202062.6863.0361.8461.9361.9320,515,500
Jul 10, 202061.9262.3661.7362.3362.3322,008,800
Jul 09, 202062.2962.3061.2561.6761.6726,098,200
Jul 08, 202061.8762.4161.7662.3862.3817,363,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...