EFA - iShares MSCI EAFE ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201870.4170.6470.1970.5570.5518,280,700
Apr 24, 201871.0971.1870.4670.6770.6722,013,400
Apr 23, 201870.9971.0770.7770.9670.9617,696,000
Apr 20, 201871.0971.1570.9171.0571.0527,586,500
Apr 19, 201871.5171.6171.1171.3271.3220,004,000
Apr 18, 201871.5271.6971.4571.5971.5917,035,100
Apr 17, 201871.0371.3670.9671.2271.2217,545,600
Apr 16, 201870.9771.0070.7470.9070.9015,678,300
Apr 13, 201870.9670.9770.5570.7970.7914,515,400
Apr 12, 201870.5470.8270.5070.7270.7218,012,500
Apr 11, 201870.5770.8670.4070.4570.4521,099,100
Apr 10, 201870.6770.8970.5270.7270.7219,233,800
Apr 09, 201870.0770.4469.8669.9769.9718,498,700
Apr 06, 201869.8170.0669.1769.4069.4024,999,600
Apr 05, 201869.7370.0569.6969.8669.8622,625,800
Apr 04, 201868.3569.4368.3269.4069.4026,041,500
Apr 03, 201869.0969.2668.7469.1669.1630,413,600
Apr 02, 201869.4169.5868.2568.7268.7252,362,500
Mar 29, 201869.5569.9869.3769.6869.6834,745,000
Mar 28, 201869.0869.5668.7869.0569.0535,737,600
Mar 27, 201869.5069.5768.3968.6568.6536,493,900
Mar 26, 201868.9869.2168.2969.1669.1631,279,000
Mar 23, 201868.8268.9267.9167.9467.9444,983,200
Mar 22, 201869.2969.4468.6868.7068.7042,084,300
Mar 21, 201869.7870.2869.7170.0070.0017,479,200
Mar 20, 201869.8270.0469.7269.8969.8920,578,800
Mar 19, 201870.2170.2269.5369.9069.9024,159,700
Mar 16, 201870.3970.6670.3670.4770.4716,119,900
Mar 15, 201870.5670.8570.4070.5270.5221,712,300
Mar 14, 201870.9370.9870.3170.5670.5613,670,800
Mar 13, 201871.1071.1570.2670.3970.3919,138,100
Mar 12, 201870.8671.0170.7170.8670.8612,801,300
Mar 09, 201870.4370.7970.3270.7870.7817,319,800
Mar 08, 201870.3870.4970.1070.3370.3314,883,300
Mar 07, 201869.8670.2269.6670.1870.1814,492,500
Mar 06, 201870.3570.3970.0170.2070.2020,996,900
Mar 05, 201868.9169.8468.8969.7969.7918,968,500
Mar 02, 201868.8569.4468.5769.4269.4235,512,000
Mar 01, 201869.7070.0468.7569.0969.0951,282,100
Feb 28, 201871.0471.0870.1770.2770.2731,642,500
Feb 27, 201871.5671.6470.9070.9470.9422,449,300
Feb 26, 201871.6472.0371.3972.0172.0121,007,200
Feb 23, 201871.0471.4370.9071.3471.3430,298,500
Feb 22, 201870.7171.1070.5470.7870.7820,537,000
Feb 21, 201870.9571.4070.3870.4170.4130,247,700
Feb 20, 201870.8871.2070.5870.7570.7525,286,900
Feb 16, 201871.2171.7271.1871.4271.4223,606,400
Feb 15, 201871.0671.2170.5171.1071.1031,600,600
Feb 14, 201869.0170.7068.9870.6670.6631,475,400
Feb 13, 201869.0969.5069.0769.4369.4320,574,300
Feb 12, 201869.1069.7868.8869.6469.6437,528,600
Feb 09, 201868.7568.9666.8968.5968.5967,466,800
Feb 08, 201870.1770.2068.2868.3068.3059,223,600
Feb 07, 201870.2570.8669.9970.1370.1344,411,300
Feb 06, 201869.4271.0769.2670.8870.8884,302,300
Feb 05, 201871.6471.9769.3169.5169.5178,968,000
Feb 02, 201873.3373.3372.4772.5572.5536,590,600
Feb 01, 201873.7274.1973.6874.0574.0530,876,200
Jan 31, 201874.1974.2373.7173.8473.8438,465,500
Jan 30, 201874.3274.3773.8573.9473.94113,986,300
Jan 29, 201874.6574.7274.4274.5674.5626,906,700
Jan 26, 201874.9875.2774.9375.2575.2519,192,600
Jan 25, 201875.1875.2174.4474.5974.5923,272,500
Jan 24, 201875.1675.2374.6374.8874.8824,383,800
Jan 23, 201874.6074.8074.5174.7574.7515,575,400
Jan 22, 201874.1974.5474.1574.5174.5114,992,500
Jan 19, 201874.0974.1473.8674.1374.1319,622,600
Jan 18, 201873.6173.8073.4973.7273.7219,094,600
Jan 17, 201873.6374.0873.4773.8173.8121,424,400
Jan 16, 201873.7173.8473.3473.4373.4324,617,800
Jan 12, 201873.0373.5172.9673.5073.5022,694,300
Jan 11, 201872.4772.7872.4172.7772.7717,314,400
Jan 10, 201872.4272.4572.2272.2772.2718,118,900
Jan 09, 201872.3472.4472.1272.4172.4119,138,900
Jan 08, 201872.2672.3572.1872.3372.3321,733,700
Jan 05, 201872.1572.4072.0772.3572.3517,483,800
Jan 04, 201871.8672.0671.8171.9571.9523,974,400
Jan 03, 201870.8971.2670.8571.1771.1733,384,900
Jan 02, 201870.5370.8570.4270.8370.8326,530,000
Dec 29, 201770.5770.5870.2670.3170.3116,214,700
Dec 28, 201770.4070.4670.2270.2670.2620,811,200
Dec 27, 201770.1970.3370.1070.2270.2219,835,400
Dec 26, 201769.9870.1769.9270.0970.0915,995,000
Dec 22, 201769.9070.1269.8670.1170.1118,767,000
Dec 21, 201769.7770.1169.7569.9369.9322,930,000
Dec 20, 201769.8769.9169.6369.6869.6818,729,500
Dec 19, 201769.9569.9869.6969.8069.8037,373,700
Dec 19, 20170.743 Dividend
Dec 18, 201770.7270.9670.7070.8070.0638,998,500
Dec 15, 201769.9270.0769.7669.9769.2432,906,900
Dec 14, 201770.3370.3669.9569.9969.2627,424,600
Dec 13, 201770.2270.5170.1770.3869.6425,920,500
Dec 12, 201770.1170.1769.9170.1169.3716,514,700
Dec 11, 201769.9870.0469.8870.0269.2920,038,600
Dec 08, 201769.7969.8869.6369.8469.1119,106,800
Dec 07, 201769.5469.6469.2769.4768.7416,966,100
Dec 06, 201769.3369.4369.1869.2968.5612,481,600
Dec 05, 201769.4769.7469.4269.4368.7015,853,700
Dec 04, 201769.6569.9969.5769.5868.8519,355,500
Dec 01, 201769.7670.0169.4869.8369.1033,370,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...