Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI EAFE ETF (EFA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
67.77+0.46 (+0.68%)
At close: 04:00PM EDT
68.24 +0.47 (+0.69%)
After hours: 07:57PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202268.0868.1566.9167.7767.7736,357,000
May 19, 202266.5967.7066.5767.3167.3135,999,600
May 18, 202267.7167.8166.5766.6766.6723,553,000
May 17, 202268.1668.3567.7868.3068.3031,487,000
May 16, 202266.6967.3566.4767.0567.0521,254,300
May 13, 202266.1467.0266.1266.9966.9934,682,200
May 12, 202264.9365.8064.6365.1865.1839,410,900
May 11, 202265.9166.7765.2665.3465.3449,751,100
May 10, 202266.4066.4465.2465.7365.7357,682,400
May 09, 202266.0466.1565.1165.2465.2450,145,000
May 06, 202267.4467.6966.8567.2767.2748,268,900
May 05, 202269.1869.2267.4267.9367.9338,827,000
May 04, 202269.0070.3168.2070.1970.1947,419,100
May 03, 202268.9369.2468.7068.9868.9839,643,500
May 02, 202268.3968.7467.6668.4768.4745,813,900
Apr 29, 202269.7070.1268.5768.6468.6454,305,300
Apr 28, 202268.9169.6268.3069.4569.4532,154,000
Apr 27, 202268.4368.9568.0768.4868.4843,593,100
Apr 26, 202269.5769.6168.1368.1768.1741,284,200
Apr 25, 202269.7170.1969.1670.1370.1337,193,600
Apr 22, 202271.5371.5470.4070.4770.4734,878,400
Apr 21, 202273.0973.2271.5171.6471.6432,960,800
Apr 20, 202272.5072.6672.2072.4272.4230,249,800
Apr 19, 202271.1872.0371.1871.9471.9424,863,500
Apr 18, 202271.7072.1371.4771.6071.6018,508,900
Apr 14, 202272.4972.6271.9872.0272.0219,861,900
Apr 13, 202271.5772.3971.5772.3572.3520,164,900
Apr 12, 202272.2372.4171.4071.5871.5828,916,200
Apr 11, 202272.5872.7572.0772.1272.1222,149,900
Apr 08, 202272.5973.1972.4972.8972.8921,937,200
Apr 07, 202272.7773.1072.2472.8672.8627,838,500
Apr 06, 202272.6673.0972.2972.7072.7030,692,700
Apr 05, 202274.1174.3873.3973.5873.5827,759,400
Apr 04, 202274.1374.6274.0574.5974.5920,875,700
Apr 01, 202274.0674.3173.7474.2974.2923,182,800
Mar 31, 202274.3074.5873.5273.6073.6031,677,200
Mar 30, 202274.8875.1474.5674.8474.8422,487,000
Mar 29, 202275.1875.3874.4975.1575.1525,591,200
Mar 28, 202273.2973.5772.9673.5273.5224,829,900
Mar 25, 202273.6673.8673.2573.7673.7618,372,100
Mar 24, 202273.2873.7273.1673.7273.7222,098,200
Mar 23, 202273.1873.5273.0373.0473.0422,375,800
Mar 22, 202273.7674.1473.7074.0074.0021,840,800
Mar 21, 202273.5673.7272.9373.3173.3129,985,700
Mar 18, 202272.4573.8372.3273.7773.7736,684,100
Mar 17, 202272.1473.2172.0873.0673.0635,025,600
Mar 16, 202271.4072.5070.7872.4572.4544,821,400
Mar 15, 202269.6570.1069.3169.9469.9436,961,200
Mar 14, 202269.6970.1769.1469.2869.2832,048,200
Mar 11, 202269.9670.0668.5568.6568.6532,380,700
Mar 10, 202269.2569.8668.9969.4069.4033,804,200
Mar 09, 202269.5470.7169.1570.2470.2455,565,000
Mar 08, 202267.4968.7466.5567.4267.4256,682,500
Mar 07, 202268.5968.7066.5466.8466.8455,499,400
Mar 04, 202269.1169.2868.4369.0369.0354,455,500
Mar 03, 202272.2272.2770.8871.0971.0944,389,700
Mar 02, 202272.1372.7271.8772.5272.5243,906,000
Mar 01, 202272.9173.1271.2371.6271.6249,003,900
Feb 28, 202273.1174.1672.8873.2273.2250,821,600
Feb 25, 202273.4674.6873.4074.6474.6447,641,800
Feb 24, 202271.1172.8670.9872.8272.8272,044,600
Feb 23, 202275.1775.1873.6673.8173.8139,771,800
Feb 22, 202274.6275.0573.9374.4274.4232,967,600
Feb 18, 202275.6675.8675.0875.3075.3034,752,000
Feb 17, 202276.2976.3375.5975.6275.6234,691,300
Feb 16, 202276.2777.0276.2376.8676.8622,557,600
Feb 15, 202276.0876.6176.0076.5776.5730,223,600
Feb 14, 202275.3775.4574.6775.1975.1945,356,000
Feb 11, 202276.8177.1175.4675.6875.6851,519,400
Feb 10, 202276.7277.9076.6876.8476.8427,349,500
Feb 09, 202277.6677.8577.5277.8377.8326,858,900
Feb 08, 202276.1976.7076.0076.5976.5927,066,900
Feb 07, 202276.1376.5976.0676.2076.2017,045,500
Feb 04, 202275.7576.4275.5276.0776.0732,188,300
Feb 03, 202276.3976.6575.8775.8975.8946,207,200
Feb 02, 202277.1677.2176.7377.1177.1135,225,900
Feb 01, 202276.2976.5575.7576.5476.5453,240,700
Jan 31, 202274.7175.8674.6975.8275.8238,299,200
Jan 28, 202273.9874.7473.5374.7374.7344,588,300
Jan 27, 202274.9775.3174.1974.4874.4846,252,100
Jan 26, 202276.0476.1774.4674.8374.8355,217,000
Jan 25, 202274.6875.6374.1075.1275.1254,516,800
Jan 24, 202274.9175.6173.5575.5875.5885,455,900
Jan 21, 202277.1577.2476.2176.3476.3460,761,300
Jan 20, 202278.0578.4577.2977.3977.3938,225,400
Jan 19, 202278.2378.3877.7177.7777.7734,437,700
Jan 18, 202278.0778.2677.6677.8477.8437,504,600
Jan 14, 202278.7879.1678.5179.0079.0026,136,500
Jan 13, 202279.8979.9478.9879.0879.0824,991,200
Jan 12, 202279.3879.7279.3079.6679.6630,780,700
Jan 11, 202278.0978.9277.8778.8978.8930,847,000
Jan 10, 202277.8978.0977.3678.0478.0445,587,600
Jan 07, 202278.5078.8978.2078.7778.7722,833,900
Jan 06, 202278.6878.9278.3378.5478.5432,472,900
Jan 05, 202279.9480.0478.9478.9478.9424,704,100
Jan 04, 202279.6879.8879.4379.6479.6424,314,300
Jan 03, 202279.1479.2278.7879.1979.1924,096,900
Dec 31, 202178.7479.0878.6378.6878.6823,252,200
Dec 30, 202179.0379.1378.6978.7578.7520,617,500
Dec 29, 202179.0579.2278.9379.1279.1215,046,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement