EFA - iShares MSCI EAFE ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201963.990064.035063.820063.970463.97048,955,865
Feb 19, 201963.410063.970063.410063.860063.860019,126,800
Feb 15, 201963.340063.620062.710063.620063.620029,544,700
Feb 14, 201962.700062.920062.530062.710062.710023,166,900
Feb 13, 201962.900063.050062.690062.690062.690022,923,500
Feb 12, 201962.540062.710062.500062.680062.680028,176,300
Feb 11, 201961.960062.090061.820061.960061.960022,453,000
Feb 08, 201961.820062.030061.610062.020062.020021,440,400
Feb 07, 201962.570062.670062.090062.220062.220033,930,700
Feb 06, 201963.220063.300062.960063.060063.060019,675,600
Feb 05, 201963.290063.430063.200063.380063.380029,367,100
Feb 04, 201962.570062.920062.450062.890062.890020,260,600
Feb 01, 201962.690062.830062.500062.660062.660022,056,000
Jan 31, 201962.560062.830062.410062.680062.680033,012,500
Jan 30, 201962.270062.900062.110062.650062.650030,465,700
Jan 29, 201962.210062.340061.970061.970061.970023,933,700
Jan 28, 201961.670061.890061.580061.830061.830028,738,200
Jan 25, 201962.060062.280062.020062.170062.170031,128,800
Jan 24, 201961.430061.650061.260061.470061.470021,843,800
Jan 23, 201961.640061.690061.150061.400061.400021,725,600
Jan 22, 201961.430061.510061.000061.120061.120036,637,900
Jan 18, 201962.070062.150061.840062.080062.080039,380,800
Jan 17, 201960.880061.570060.860061.460061.460028,896,000
Jan 16, 201961.130061.310061.100061.240061.240038,473,900
Jan 15, 201960.910061.160060.710061.070061.070035,202,700
Jan 14, 201960.580060.950060.550060.750060.750028,319,800
Jan 11, 201960.980061.160060.850061.030061.030040,655,600
Jan 10, 201960.970061.460060.920061.450061.450033,699,300
Jan 09, 201961.080061.340060.910061.210061.210034,615,300
Jan 08, 201960.730060.760060.350060.530060.530026,444,600
Jan 07, 201959.990060.420059.820060.140060.140030,335,900
Jan 04, 201959.080060.120058.990059.910059.910047,001,700
Jan 03, 201958.520058.550058.030058.130058.130035,012,600
Jan 02, 201958.000058.670057.980058.660058.660038,723,200
Dec 31, 201859.020059.060058.580058.780058.780062,878,800
Dec 28, 201858.960058.990058.520058.690058.690068,541,800
Dec 27, 201857.550058.380057.110058.380058.380076,591,200
Dec 26, 201857.250058.300056.770058.210058.210069,827,600
Dec 24, 201857.560057.790056.840056.890056.890047,120,300
Dec 21, 201858.170058.510057.480057.560057.560093,622,500
Dec 20, 201858.900059.070058.350058.580058.580097,602,600
Dec 19, 201859.640060.100058.580058.820058.820068,491,500
Dec 18, 201859.620059.820059.200059.390059.390048,896,500
Dec 18, 20180.638 Dividend
Dec 17, 201860.450060.520059.730059.980059.342058,508,500
Dec 14, 201860.590060.850060.410060.460059.816950,416,200
Dec 13, 201861.480061.630061.190061.250060.598544,498,200
Dec 12, 201861.420061.780061.360061.360060.707345,925,600
Dec 11, 201860.900060.920060.110060.470059.826871,163,600
Dec 10, 201860.490060.600059.660060.280059.638861,630,500
Dec 07, 201861.460061.700060.610060.750060.103854,090,300
Dec 06, 201860.900061.420060.230061.370060.717278,905,500
Dec 04, 201863.280063.340061.890061.950061.291050,079,600
Dec 03, 201863.750063.750063.360063.600062.923543,673,900
Nov 30, 201862.680062.840062.490062.770062.102332,068,600
Nov 29, 201862.990063.250062.830063.040062.369531,259,700
Nov 28, 201862.560063.410062.280063.360062.686140,600,800
Nov 27, 201862.340062.510062.160062.470061.805538,111,400
Nov 26, 201862.560062.770062.500062.710062.043031,007,400
Nov 23, 201861.660061.980061.660061.780061.122913,336,500
Nov 21, 201862.090062.440061.990062.190061.528532,720,600
Nov 20, 201861.570061.830061.180061.330060.677641,209,700
Nov 19, 201862.920062.950062.250062.410061.746230,409,700
Nov 16, 201862.480063.030062.380062.960062.290330,723,600
Nov 15, 201862.280063.020061.970062.890062.221054,666,300
Nov 14, 201863.080063.130062.340062.690062.023251,506,100
Nov 13, 201862.530063.080062.370062.640061.973737,193,900
Nov 12, 201862.970062.990062.290062.370061.706631,068,900
Nov 09, 201863.410063.520063.110063.410062.735527,581,700
Nov 08, 201864.220064.350063.690063.830063.151131,336,600
Nov 07, 201864.190064.500063.980064.460063.774334,148,400
Nov 06, 201863.370063.660063.310063.610062.933418,973,700
Nov 05, 201863.390063.510063.160063.350062.676223,002,700
Nov 02, 201863.830063.920062.980063.350062.676239,087,900
Nov 01, 201863.000063.270062.760063.260062.587142,760,200
Oct 31, 201862.510062.800062.400062.460061.795649,348,900
Oct 30, 201861.390062.010061.300062.000061.340550,851,500
Oct 29, 201862.100062.230060.770061.260060.608460,675,300
Oct 26, 201861.090061.830060.580061.430060.776672,008,800
Oct 25, 201861.580062.170061.340061.850061.192147,758,100
Oct 24, 201862.500062.540061.040061.080060.430362,942,300
Oct 23, 201862.420063.130062.050062.860062.191454,694,300
Oct 22, 201863.800063.850063.270063.460062.785028,641,300
Oct 19, 201863.720064.100063.700063.740063.062031,924,100
Oct 18, 201864.170064.250063.180063.380062.705848,286,500
Oct 17, 201864.590064.670064.120064.420063.734826,566,600
Oct 16, 201864.530064.920064.430064.790064.100835,959,100
Oct 15, 201863.690064.040063.510063.700063.022432,702,300
Oct 12, 201864.110064.140063.180063.850063.170866,647,600
Oct 11, 201864.330064.540063.190063.620062.9433119,275,100
Oct 10, 201865.680065.680064.380064.520063.833764,586,200
Oct 09, 201865.400066.010065.320065.920065.218823,011,200
Oct 08, 201865.690066.110065.540066.090065.387024,471,300
Oct 05, 201866.650066.710066.160066.410065.703628,116,900
Oct 04, 201867.170067.200066.500066.810066.099338,671,500
Oct 03, 201867.840067.880067.540067.600066.880919,372,300
Oct 02, 201867.550067.780067.470067.720066.999718,689,200
Oct 01, 201868.210068.320068.050068.070067.345927,922,300
Sep 28, 201867.930068.270067.850067.990067.266837,330,500
Sep 27, 201868.560068.860068.480068.550067.820821,555,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...