EFA - iShares MSCI EAFE ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201868.5868.7468.5268.6368.6319,003,318
Sep 20, 201868.4768.6868.2968.6068.6024,625,300
Sep 19, 201867.5967.8667.5967.7667.7615,330,300
Sep 18, 201867.3167.6267.3067.5267.5220,734,400
Sep 17, 201867.0967.2166.8166.8266.8213,679,100
Sep 14, 201866.8666.9466.6066.7666.7621,047,500
Sep 13, 201866.8166.8766.4966.6666.6626,009,600
Sep 12, 201865.9666.3365.9166.1766.1719,372,500
Sep 11, 201865.5065.9165.4065.8965.8917,652,700
Sep 10, 201865.9565.9965.7565.8365.8315,646,700
Sep 07, 201865.3365.6365.2465.4365.4322,989,400
Sep 06, 201866.0666.2265.6565.9665.9625,557,900
Sep 05, 201866.3466.4265.9666.1666.1626,850,800
Sep 04, 201866.5066.7866.4266.7766.7725,303,400
Aug 31, 201867.4667.6967.0867.3467.3430,945,900
Aug 30, 201867.9568.0567.7167.8867.8820,743,000
Aug 29, 201868.1668.5468.0868.5368.5318,107,700
Aug 28, 201868.3968.4568.1268.1668.1619,866,800
Aug 27, 201867.9168.2767.8768.2268.2224,820,300
Aug 24, 201867.2367.4667.1467.3267.3221,816,600
Aug 23, 201867.0767.2266.8766.9366.9322,030,700
Aug 22, 201867.4567.5367.3367.4167.4113,217,500
Aug 21, 201867.1767.3666.9967.1567.1515,670,100
Aug 20, 201866.6466.8266.6266.7466.7416,229,300
Aug 17, 201865.9766.5565.9166.3866.3825,722,900
Aug 16, 201865.9666.2465.9365.9965.9923,297,100
Aug 15, 201865.6165.6965.1565.5365.5341,602,700
Aug 14, 201866.5966.6566.3766.4966.4922,596,700
Aug 13, 201866.6566.7866.3566.5066.5024,817,700
Aug 10, 201866.8666.9966.6166.7466.7428,624,600
Aug 09, 201868.3268.3968.0668.1068.1011,964,700
Aug 08, 201868.2868.4368.1368.3068.3013,812,800
Aug 07, 201868.5168.5468.3068.3668.3617,495,500
Aug 06, 201867.7067.9367.5867.8367.8312,077,900
Aug 03, 201867.8268.1567.7868.1268.1214,176,200
Aug 02, 201867.7968.0867.7268.0868.0824,343,200
Aug 01, 201868.7768.8068.4468.5368.5325,402,700
Jul 31, 201869.0469.1068.7568.8868.8825,087,500
Jul 30, 201869.0469.0968.7768.7968.7917,630,300
Jul 27, 201868.9769.1168.7368.8068.8028,911,800
Jul 26, 201868.7268.8568.6068.6768.6723,009,400
Jul 25, 201868.4669.0968.2468.9868.9829,698,900
Jul 24, 201868.6468.8068.3668.4768.4717,645,500
Jul 23, 201868.0768.1467.9468.0768.0710,192,900
Jul 20, 201867.7768.1867.7668.0768.0728,610,200
Jul 19, 201867.5467.8867.4767.7567.7526,316,500
Jul 18, 201867.8368.0467.7267.8967.8913,712,400
Jul 17, 201867.5867.9667.5467.8867.8816,965,000
Jul 16, 201867.7767.8667.6567.7667.7615,422,200
Jul 13, 201867.6167.8267.4767.7967.7917,206,900
Jul 12, 201867.4267.6567.3067.5867.5818,810,600
Jul 11, 201867.4367.6166.8667.0667.0630,172,400
Jul 10, 201868.1168.2768.0768.2068.2018,981,400
Jul 09, 201868.1268.2567.9568.2368.2320,682,100
Jul 06, 201867.3167.7267.2467.5867.5816,641,600
Jul 05, 201867.1767.2766.9767.2267.2218,593,200
Jul 03, 201866.8966.9966.5366.5666.5614,919,900
Jul 02, 201866.0266.4366.0066.3666.3639,167,900
Jun 29, 201867.1267.3766.9166.9766.9732,031,400
Jun 28, 201866.3366.6866.1966.6066.6021,384,800
Jun 27, 201867.0467.3066.3266.3566.3529,616,800
Jun 26, 201867.0867.1166.7166.9866.9823,117,500
Jun 25, 201867.3267.3966.6866.8666.8639,388,300
Jun 22, 201867.9568.1367.6667.8067.8026,146,100
Jun 21, 201867.3967.3967.0267.0967.0923,793,400
Jun 20, 201867.7867.8367.4067.5767.5738,687,300
Jun 19, 201867.1667.5767.0667.5267.5230,397,600
Jun 19, 20181.354 Dividend
Jun 18, 201869.2369.5269.1469.5068.1530,778,500
Jun 15, 201870.0370.0469.7370.0068.6431,433,500
Jun 14, 201870.5170.7270.3270.3668.9924,099,000
Jun 13, 201870.6470.7170.2270.5169.1420,486,700
Jun 12, 201870.7270.7670.3570.4169.0422,706,300
Jun 11, 201870.6771.0370.6170.8669.4826,145,100
Jun 08, 201870.2770.5070.0970.4169.0423,206,300
Jun 07, 201870.7970.8270.2070.3368.9625,977,000
Jun 06, 201870.3570.7370.1870.7369.3525,445,400
Jun 05, 201870.2270.2569.9270.1068.7316,641,000
Jun 04, 201870.4670.5470.1870.2168.8418,095,800
Jun 01, 201869.9270.0269.6470.0068.6438,902,500
May 31, 201869.6369.7069.1169.4068.0547,992,800
May 30, 201869.3869.8969.1969.8468.4825,531,900
May 29, 201869.1469.3868.5368.7967.4553,778,900
May 25, 201870.1770.3270.0370.2268.8517,225,600
May 24, 201870.7870.8170.2170.6869.3020,142,400
May 23, 201870.7870.9270.5670.9069.5222,595,800
May 22, 201871.8871.9471.6171.6970.2912,897,900
May 21, 201871.6971.7871.6071.7870.3813,441,700
May 18, 201871.3871.4571.2371.3369.9421,815,600
May 17, 201871.5171.7171.3971.5970.2016,191,300
May 16, 201871.3171.5371.2371.4870.0913,758,300
May 15, 201871.2871.5271.1071.3869.9918,330,100
May 14, 201872.0372.1071.8271.9070.5017,790,300
May 11, 201871.8071.9171.6871.7770.3719,083,700
May 10, 201871.3471.5871.2171.5870.1918,107,500
May 09, 201870.8571.2070.7971.1269.7315,414,000
May 08, 201870.6970.9570.5670.9569.5712,400,300
May 07, 201870.8871.1270.8170.9469.568,172,600
May 04, 201870.1771.0070.1370.9369.5517,022,600
May 03, 201870.5870.7770.0570.6869.3019,854,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...