EFA - iShares MSCI EAFE ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201963.8063.9663.7663.8363.8322,614,800
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
May 01, 201966.8666.9866.3366.3864.9825,870,800
Apr 30, 201966.7066.8766.4866.7665.3536,645,900
Apr 29, 201966.4866.7466.4366.7265.3116,992,700
Apr 26, 201966.3066.4666.2066.4565.0517,705,700
Apr 25, 201966.0266.2065.9666.1864.7816,020,300
Apr 24, 201966.3466.4066.1166.2364.8326,417,500
Apr 23, 201966.4466.7266.4066.6965.2817,741,400
Apr 22, 201966.4666.6766.4266.5665.1521,336,700
Apr 18, 201966.7166.7566.5166.6765.2621,794,000
Apr 17, 201966.8566.8766.6066.7165.3023,540,000
Apr 16, 201966.7366.7466.4766.5265.1219,958,100
Apr 15, 201966.4966.5166.3366.4765.0711,608,000
Apr 12, 201966.4266.4766.2966.4465.0431,507,700
Apr 11, 201966.0566.1365.8565.9864.5916,309,400
Apr 10, 201965.9666.1465.8866.1264.7225,289,300
Apr 09, 201966.0566.0665.8465.8764.4817,074,900
Apr 08, 201966.2466.2966.0866.2964.8921,464,100
Apr 05, 201966.0366.2566.0366.2564.8527,828,800
Apr 04, 201965.9966.1365.9666.0864.6823,580,500
Apr 03, 201966.1766.3866.0966.2264.8225,471,600
Apr 02, 201965.6065.7465.4365.7164.3218,209,100
Apr 01, 201965.4865.7165.3965.6964.3033,228,100
Mar 29, 201964.8764.9064.5764.8663.4923,423,900
Mar 28, 201964.6364.7164.3664.5963.2316,531,200
Mar 27, 201964.8964.9764.3164.7563.3821,772,300
Mar 26, 201964.8764.9464.6164.7263.3536,734,400
Mar 25, 201964.2664.4564.1064.4063.0426,707,900
Mar 22, 201964.8564.9664.2864.3162.9536,194,200
Mar 21, 201965.1765.6365.1665.5764.1934,686,500
Mar 20, 201965.3365.9265.1165.6164.2233,136,000
Mar 19, 201965.8465.8865.4465.5864.2032,094,800
Mar 18, 201965.3365.4865.2265.4564.0727,734,300
Mar 15, 201964.9765.2464.9365.2263.8444,272,000
Mar 14, 201964.4964.6564.3964.5263.1620,861,400
Mar 13, 201964.2264.5964.2264.5363.1717,856,300
Mar 12, 201963.9964.1163.9063.9862.6331,559,400
Mar 11, 201963.5164.0463.5164.0262.6716,204,800
Mar 08, 201963.0763.4763.0663.4762.1321,427,600
Mar 07, 201964.0064.0763.4563.4662.1229,445,800
Mar 06, 201964.5564.5764.2564.2862.9214,060,100
Mar 05, 201964.3664.6164.2764.4463.0822,315,100
Mar 04, 201964.6864.7164.1264.3863.0222,255,100
Mar 01, 201964.6464.7564.3964.6263.2626,191,800
Feb 28, 201964.3164.4664.2064.2762.9127,730,700
Feb 27, 201964.5064.5864.3064.3663.0019,933,400
Feb 26, 201964.4264.7764.3964.6263.2623,246,200
Feb 25, 201964.5264.5864.2864.3162.9521,208,900
Feb 22, 201964.1064.2764.0264.1262.7719,653,800
Feb 21, 201963.9964.0463.7563.9162.5619,709,600
Feb 20, 201963.9464.3063.9364.0462.6927,833,100
Feb 19, 201963.4163.9763.4163.8662.5119,126,800
Feb 15, 201963.3463.6262.7163.6262.2829,544,700
Feb 14, 201962.7062.9262.5362.7161.3923,166,900
Feb 13, 201962.9063.0562.6962.6961.3722,923,500
Feb 12, 201962.5462.7162.5062.6861.3628,176,300
Feb 11, 201961.9662.0961.8261.9660.6522,453,000
Feb 08, 201961.8262.0361.6162.0260.7121,440,400
Feb 07, 201962.5762.6762.0962.2260.9133,930,700
Feb 06, 201963.2263.3062.9663.0661.7319,675,600
Feb 05, 201963.2963.4363.2063.3862.0429,367,100
Feb 04, 201962.5762.9262.4562.8961.5620,260,600
Feb 01, 201962.6962.8362.5062.6661.3422,056,000
Jan 31, 201962.5662.8362.4162.6861.3633,012,500
Jan 30, 201962.2762.9062.1162.6561.3330,465,700
Jan 29, 201962.2162.3461.9761.9760.6623,933,700
Jan 28, 201961.6761.8961.5861.8360.5228,738,200
Jan 25, 201962.0662.2862.0262.1760.8631,128,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...