EFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	82.79	82.91	82.30	82.46	-	-0.89%	14,024,907
Mar 27, 2025	82.89	83.39	82.85	83.20	83.20	0.22%	10,331,864
Mar 26, 2025	83.55	83.78	82.88	83.02	83.02	-1.30%	17,011,162
Mar 25, 2025	84.22	84.32	83.91	84.11	84.11	0.55%	10,478,188
Mar 24, 2025	83.59	83.83	83.35	83.65	83.65	-0.01%	12,201,774
Mar 21, 2025	83.55	83.82	83.37	83.66	83.66	-0.62%	18,771,241
Mar 20, 2025	83.67	84.25	83.65	84.18	84.18	-0.84%	11,820,548
Mar 19, 2025	84.34	85.19	84.28	84.89	84.89	0.30%	16,362,393
Mar 18, 2025	84.58	84.77	84.15	84.64	84.64	-0.01%	10,513,395
Mar 17, 2025	83.93	84.78	83.87	84.65	84.65	1.12%	12,966,764
Mar 14, 2025	83.00	83.73	82.85	83.71	83.71	1.84%	13,971,270
Mar 13, 2025	82.27	82.50	81.94	82.20	82.20	-0.66%	18,561,447
Mar 12, 2025	82.71	82.93	82.18	82.75	82.75	0.72%	15,886,266
Mar 11, 2025	82.53	82.65	81.61	82.16	82.16	-0.34%	18,088,834
Mar 10, 2025	83.04	83.34	81.88	82.44	82.44	-2.36%	15,823,195
Mar 7, 2025	83.71	84.54	83.54	84.43	84.43	1.04%	13,184,265
Mar 6, 2025	83.81	84.49	83.50	83.56	83.56	-1.03%	18,421,015
Mar 5, 2025	83.58	84.57	83.58	84.43	84.43	2.39%	17,092,514
Mar 4, 2025	81.89	83.33	81.21	82.46	82.46	-0.02%	18,408,473
Mar 3, 2025	83.17	83.39	82.03	82.48	82.48	1.10%	16,234,749
Feb 28, 2025	81.33	81.65	80.81	81.58	81.58	0.21%	20,717,807
Feb 27, 2025	82.11	82.11	81.36	81.41	81.41	-1.13%	19,003,207
Feb 26, 2025	82.47	82.99	82.17	82.34	82.34	0.13%	11,254,629
Feb 25, 2025	82.51	82.51	81.88	82.23	82.23	0.91%	10,091,354
Feb 24, 2025	81.87	81.99	81.34	81.49	81.49	-0.06%	11,135,811
Feb 21, 2025	82.12	82.14	81.38	81.54	81.54	-0.62%	11,630,000
Feb 20, 2025	81.91	82.10	81.59	82.05	82.05	0.47%	9,177,372
Feb 19, 2025	81.65	81.80	81.38	81.67	81.67	-1.03%	11,042,162
Feb 18, 2025	82.47	82.63	82.32	82.52	82.52	0.72%	9,485,857
Feb 14, 2025	82.27	82.35	81.91	81.93	81.93	0.15%	8,051,820
Feb 13, 2025	81.20	81.85	81.12	81.81	81.81	1.21%	17,212,339
Feb 12, 2025	80.01	80.99	79.89	80.83	80.83	0.37%	17,271,426
Feb 11, 2025	80.06	80.62	80.03	80.53	80.53	0.47%	7,583,803
Feb 10, 2025	79.98	80.18	79.92	80.15	80.15	0.68%	7,287,254
Feb 7, 2025	80.42	80.48	79.48	79.61	79.61	-0.95%	13,110,844
Feb 6, 2025	80.25	80.54	80.19	80.37	80.37	0.48%	7,806,531
Feb 5, 2025	79.71	80.09	79.55	79.99	79.99	0.97%	7,857,042
Feb 4, 2025	78.79	79.30	78.71	79.22	79.22	1.16%	10,608,266
Feb 3, 2025	77.91	78.80	77.65	78.31	78.31	-1.17%	14,997,646
Jan 31, 2025	79.86	80.17	79.17	79.24	79.24	-0.94%	14,935,711
Jan 30, 2025	79.88	80.32	79.64	79.99	79.99	1.10%	13,792,063
Jan 29, 2025	79.14	79.36	78.85	79.12	79.12	-0.01%	7,875,350
Jan 28, 2025	79.11	79.18	78.66	79.13	79.13	-0.13%	9,458,406
Jan 27, 2025	78.84	79.27	78.82	79.23	79.23	-	13,559,152
Jan 24, 2025	79.15	79.46	79.08	79.23	79.23	0.56%	7,578,399
Jan 23, 2025	78.34	78.79	78.19	78.79	78.79	0.82%	10,977,637
Jan 22, 2025	78.49	78.50	78.12	78.15	78.15	-0.23%	8,666,664
Jan 21, 2025	77.80	78.35	77.68	78.33	78.33	2.02%	13,169,107
Jan 17, 2025	76.86	77.20	76.68	76.78	76.78	0.41%	10,667,115
Jan 16, 2025	76.25	76.69	76.09	76.47	76.47	0.51%	17,925,790