EFA - iShares MSCI EAFE ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201965.7965.9065.4865.5665.5635,368,700
Sep 19, 201965.8365.9465.6965.7165.7118,972,500
Sep 18, 201965.4165.5865.1165.4965.4917,807,600
Sep 17, 201965.2565.6265.1965.5765.5723,554,300
Sep 16, 201965.5365.5765.3165.3565.3531,083,600
Sep 13, 201965.8966.0865.8065.9465.9422,132,200
Sep 12, 201965.2465.6665.1565.5765.5730,292,200
Sep 11, 201965.0265.2164.9665.1965.1918,413,200
Sep 10, 201964.6064.8964.4764.8364.8319,028,800
Sep 09, 201964.7364.7364.5764.7264.7215,965,600
Sep 06, 201964.5164.6964.4664.5364.5321,338,300
Sep 05, 201964.4364.5764.3164.3264.3222,265,900
Sep 04, 201963.7463.9863.6663.9863.9825,619,300
Sep 03, 201962.8563.1062.7863.0963.0933,998,200
Aug 30, 201963.4063.4262.9363.2163.2133,527,300
Aug 29, 201963.0263.0962.8062.9662.9619,046,700
Aug 28, 201962.2762.6362.0962.4262.4225,028,400
Aug 27, 201962.7762.8262.4262.4262.4224,511,400
Aug 26, 201962.5962.6162.2662.4762.4727,774,800
Aug 23, 201962.5963.0161.9561.9661.9634,410,500
Aug 22, 201962.8962.9762.5162.7462.7420,505,100
Aug 21, 201963.1063.1062.8662.8662.8625,971,800
Aug 20, 201962.6162.6362.3462.4262.4221,710,200
Aug 19, 201962.8262.8562.6262.6362.6322,998,600
Aug 16, 201961.8662.3161.8662.2562.2522,856,400
Aug 15, 201961.5861.7061.2661.5161.5140,936,100
Aug 14, 201961.8661.9461.3061.3061.3039,692,900
Aug 13, 201962.3263.2062.2663.0363.0330,781,900
Aug 12, 201962.6962.8762.3362.4462.4421,906,000
Aug 09, 201963.1963.2462.7962.9462.9423,227,400
Aug 08, 201963.0263.5462.9463.3863.3829,156,400
Aug 07, 201962.2762.8962.0962.7762.7741,814,700
Aug 06, 201962.6062.6962.0862.5362.5333,907,400
Aug 05, 201962.7862.7861.8362.1162.1154,766,700
Aug 02, 201964.0264.0263.4563.7063.7037,778,000
Aug 01, 201964.5365.0764.0164.2764.2738,568,600
Jul 31, 201964.8565.0464.0064.4564.4532,619,000
Jul 30, 201964.9064.9464.7364.8864.8824,945,300
Jul 29, 201965.7265.7365.5365.6465.6411,655,500
Jul 26, 201965.5565.6065.4765.5065.5016,616,500
Jul 25, 201965.8465.8665.3065.3765.3724,288,100
Jul 24, 201965.8166.0465.8066.0466.0411,192,500
Jul 23, 201965.9866.0565.8465.9965.9922,078,400
Jul 22, 201965.6065.6665.4765.5865.5815,203,900
Jul 19, 201965.6765.7565.4865.5165.5116,908,600
Jul 18, 201965.2565.7065.1865.7065.7018,640,900
Jul 17, 201965.7665.7665.4765.5065.5013,318,800
Jul 16, 201965.6765.8065.5365.5965.5923,641,400
Jul 15, 201965.8765.9265.7665.8665.8612,363,200
Jul 12, 201965.6965.8065.5965.8065.8014,459,500
Jul 11, 201965.8765.9065.5565.7265.7214,023,800
Jul 10, 201965.8265.9365.6265.7465.7415,051,500
Jul 09, 201965.3365.5465.3065.5165.5111,661,800
Jul 08, 201965.8065.9265.7565.7965.7915,839,500
Jul 05, 201966.1066.2165.7666.1766.1721,696,200
Jul 03, 201966.5966.7266.5566.6866.6814,359,300
Jul 02, 201966.1766.2966.1366.2366.2326,045,900
Jul 01, 201966.3966.3965.8866.0466.0425,621,500
Jun 28, 201965.6465.8065.6065.7365.7327,667,900
Jun 27, 201965.3765.4765.3365.3665.3614,439,800
Jun 26, 201965.3765.4165.2065.2065.2013,170,700
Jun 25, 201965.5865.6065.1265.1265.1224,373,000
Jun 24, 201965.5665.6465.4965.5165.5123,238,800
Jun 21, 201965.3765.5665.3265.3765.3725,032,400
Jun 20, 201965.8365.8665.4465.6565.6532,817,400
Jun 19, 201964.8365.2064.7865.0865.0825,092,700
Jun 18, 201964.3564.7164.3364.6864.6834,024,300
Jun 17, 201963.8063.9663.7663.8363.8322,615,800
Jun 17, 20191.376 Dividend
Jun 14, 201965.2565.2565.0965.1663.7837,202,100
Jun 13, 201965.7465.7765.4765.6464.2524,194,500
Jun 12, 201965.8165.9065.5565.5864.2017,110,500
Jun 11, 201966.3466.3665.9866.0764.6722,255,000
Jun 10, 201965.7365.9265.6765.7464.3521,435,800
Jun 07, 201965.3665.7365.3365.5664.1831,020,100
Jun 06, 201964.7364.8864.5664.7463.3728,586,900
Jun 05, 201964.7964.8064.3864.4863.1219,015,300
Jun 04, 201964.2164.5664.0464.5063.1434,241,600
Jun 03, 201963.5963.8763.4163.7762.4236,735,900
May 31, 201963.1363.4763.0763.4062.0634,278,600
May 30, 201963.8263.9963.7463.9862.6328,874,300
May 29, 201963.6863.7563.4463.7462.3932,910,400
May 28, 201964.7364.8464.1364.1562.8032,637,000
May 24, 201964.7764.7964.5464.7863.4123,320,000
May 23, 201964.0064.1663.8264.0962.7429,106,800
May 22, 201964.6264.8364.6164.6863.3122,818,000
May 21, 201964.8665.0364.7064.9463.5720,838,900
May 20, 201964.5164.7364.3564.5163.1527,914,500
May 17, 201964.8065.1164.7264.7763.4035,566,300
May 16, 201964.9265.4164.9165.2063.8227,414,300
May 15, 201963.9864.7963.9564.6863.3139,054,900
May 14, 201964.2764.6264.2164.4563.0932,214,000
May 13, 201964.1364.2263.7163.8162.4642,253,200
May 10, 201964.8465.3564.4765.3363.9534,968,000
May 09, 201964.4464.9264.2364.8563.4828,991,500
May 08, 201965.0965.3964.9765.1563.7731,028,300
May 07, 201965.6365.6964.8665.0763.7030,661,400
May 06, 201965.5266.3265.5066.2364.8324,641,100
May 03, 201966.5966.9966.5566.9965.5822,117,400
May 02, 201966.4466.4766.1166.2864.8821,120,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...